opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 17/07 Seduta del 27/07/2026 completa 28/07 →
Spot 682.05  ·  944 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/07 00:08 UTC
31/07/264g 07/08/2611g 28/08/2632g 30/10/2695g 18/12/26144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 65.81 69.35 67.58 +0.98 48.0% 615 48.0% -0.02 0.19 0.16 0.22 —
— 64.79 68.36 66.58 +0.98 47.6% 616 47.6% -0.02 0.20 0.18 0.23 —
— 63.80 67.37 65.58 +0.98 47.3% 617 47.3% -0.02 0.21 0.18 0.25 —
— 62.81 66.38 64.59 +0.98 46.9% 618 46.9% -0.02 0.23 0.20 0.26 —
— 61.70 65.39 63.55 +0.98 46.5% 619 46.5% -0.02 0.23 0.21 0.25 —
— 60.71 64.40 62.55 +0.98 46.2% 620 46.2% -0.02 0.24 0.22 0.27 —
— 59.72 63.41 61.56 +0.98 45.8% 621 45.8% -0.02 0.25 0.22 0.28 —
— 58.74 62.43 60.59 +0.98 45.5% 622 45.5% -0.02 0.26 0.23 0.28 —
— 57.75 61.44 59.59 +0.97 45.2% 623 45.2% -0.03 0.27 0.25 0.29 —
— 56.77 60.46 58.62 +0.97 44.8% 624 44.8% -0.03 0.29 0.26 0.32 —
— 55.79 59.47 57.63 +0.97 44.5% 625 44.5% -0.03 0.30 0.27 0.34 —
— 54.80 58.51 56.66 +0.97 44.2% 626 44.2% -0.03 0.32 0.29 0.35 —
— 53.82 57.53 55.67 +0.97 43.9% 627 43.9% -0.03 0.34 0.30 0.37 —
— 52.84 56.55 54.70 +0.97 43.6% 628 43.6% -0.03 0.35 0.32 0.39 —
— 51.87 55.57 53.72 +0.97 43.3% 629 43.3% -0.03 0.38 0.34 0.41 —
— 50.91 54.60 52.76 +0.96 43.0% 630 43.0% -0.04 0.39 0.36 0.42 —
— 49.91 53.57 51.74 +0.96 42.8% 631 42.8% -0.04 0.41 0.38 0.45 —
— 48.94 52.65 50.80 +0.96 42.5% 632 42.5% -0.04 0.45 0.41 0.48 —
— 47.97 51.69 49.83 +0.96 42.3% 633 42.3% -0.04 0.47 0.44 0.51 —
— 47.00 50.71 48.85 +0.96 42.0% 634 42.0% -0.04 0.51 0.47 0.54 —
— 47.16 49.75 48.45 +0.95 41.8% 635 41.8% -0.05 0.54 0.50 0.57 —
— 45.07 48.79 46.93 +0.95 41.5% 636 41.5% -0.05 0.56 0.53 0.60 —
— 45.64 47.04 46.34 +0.95 41.3% 637 41.3% -0.05 0.59 0.55 0.64 —
— 44.69 45.68 45.19 +0.94 41.1% 638 41.1% -0.06 0.64 0.60 0.68 —
— 43.74 45.09 44.41 +0.94 40.8% 639 40.8% -0.06 0.68 0.63 0.72 —
— 42.77 44.12 43.45 +0.94 40.6% 640 40.6% -0.06 0.72 0.70 0.75 —
— 41.81 42.71 42.26 +0.93 40.4% 641 40.4% -0.07 0.78 0.74 0.82 —
— 40.87 42.31 41.59 +0.93 40.2% 642 — — 0.83 0.79 0.87 —
— 39.93 41.28 40.60 +0.93 40.0% 643 40.0% -0.07 0.89 0.85 0.93 —
— 38.99 40.34 39.66 +0.92 39.8% 644 39.8% -0.08 0.95 0.91 0.99 —
— 38.08 39.40 38.74 +0.92 39.6% 645 39.6% -0.08 1.02 0.98 1.06 —
— 37.15 38.47 37.81 +0.91 39.4% 646 39.4% -0.09 1.08 1.03 1.13 —
— 36.22 37.55 36.88 +0.91 39.3% 647 39.3% -0.09 1.16 1.12 1.20 —
— 35.31 36.61 35.96 +0.90 39.1% 648 39.1% -0.10 1.24 1.20 1.28 —
— 34.37 35.25 34.81 +0.90 38.9% 649 38.9% -0.10 1.32 1.27 1.37 —
— 33.46 34.79 34.12 +0.89 38.7% 650 38.7% -0.11 1.41 1.39 1.42 —
— 32.56 33.50 33.03 +0.88 38.6% 651 38.6% -0.12 1.51 1.46 1.56 —
— 31.67 32.98 32.33 +0.87 38.4% 652 38.4% -0.12 1.61 1.57 1.66 —
— 30.78 31.73 31.25 +0.87 38.2% 653 38.2% -0.13 1.73 1.68 1.77 —
— 29.89 31.18 30.54 +0.86 38.1% 654 38.1% -0.14 1.84 1.79 1.89 —
— 29.00 29.90 29.45 +0.85 37.9% 655 37.9% -0.15 1.97 1.92 2.01 —
— 28.14 29.02 28.58 +0.85 37.7% 656 37.7% -0.15 2.10 2.05 2.15 —
— 27.27 28.12 27.70 +0.84 37.6% 657 37.6% -0.16 2.24 2.19 2.29 —
— 26.42 27.76 27.09 +0.83 37.4% 658 37.4% -0.17 2.38 2.32 2.44 —
— 25.59 26.83 26.21 +0.82 37.3% 659 37.3% -0.18 2.54 2.48 2.59 —
— 24.76 26.09 25.43 +0.81 37.1% 660 37.1% -0.19 2.70 2.64 2.76 —
— 23.91 25.25 24.58 +0.80 36.9% 661 36.9% -0.20 2.87 2.81 2.93 —
— 23.09 23.92 23.50 +0.79 36.8% 662 36.8% -0.21 3.05 2.99 3.11 —
— 22.31 23.57 22.94 +0.78 36.6% 663 36.6% -0.22 3.23 3.17 3.30 —
— 21.51 22.29 21.90 +0.77 36.5% 664 36.5% -0.23 3.44 3.37 3.50 —
— 20.71 21.93 21.32 +0.76 36.3% 665 36.3% -0.25 3.65 3.59 3.71 —
— 19.95 21.16 20.55 +0.74 36.2% 666 36.2% -0.26 3.87 3.80 3.93 —
— 19.18 20.38 19.78 +0.73 36.0% 667 36.0% -0.27 4.09 4.03 4.16 —
— 18.41 19.29 18.85 +0.72 35.9% 668 35.9% -0.28 4.33 4.27 4.40 —
— 17.66 18.55 18.11 +0.71 35.7% 669 35.7% -0.29 4.59 4.52 4.66 —
— 17.22 17.54 17.38 +0.70 35.5% 670 35.5% -0.30 4.86 4.79 4.92 —
— 16.55 16.79 16.67 +0.68 35.4% 671 35.4% -0.32 5.13 5.06 5.21 —
— 15.84 16.08 15.96 +0.67 35.2% 672 35.2% -0.33 5.42 5.35 5.50 —
— 15.15 15.39 15.27 +0.66 35.1% 673 35.1% -0.34 5.72 5.65 5.80 —
— 14.47 14.66 14.56 +0.64 34.9% 674 34.9% -0.36 6.04 5.97 6.12 —
— 13.81 14.03 13.92 +0.62 34.7% 675 34.7% -0.38 6.42 6.38 6.45 —
— 13.15 13.33 13.24 +0.61 34.5% 676 34.5% -0.39 6.71 6.63 6.79 —
— 12.50 12.71 12.61 +0.60 34.3% 677 34.3% -0.41 7.08 7.00 7.15 —
— 11.88 12.06 11.97 +0.58 34.1% 678 34.1% -0.42 7.45 7.43 7.46 —
— 11.27 11.44 11.36 +0.56 33.8% 679 33.8% -0.44 7.83 7.75 7.91 —
— 10.70 10.85 10.78 +0.55 33.6% 680 33.6% -0.45 8.22 8.14 8.31 —
— 10.08 10.24 10.16 +0.53 33.4% 681 33.4% -0.47 8.64 8.56 8.73 —
— 9.52 9.70 9.61 +0.52 33.2% 682 33.2% -0.49 9.07 8.99 9.16 —
— 8.97 9.11 9.04 +0.50 33.0% 683 33.0% -0.50 9.53 9.44 9.61 —
— 8.43 8.59 8.51 +0.48 32.7% 684 32.7% -0.52 9.99 9.90 10.08 —
— 7.92 8.06 7.99 +0.46 32.5% 685 32.5% -0.54 10.47 10.38 10.56 —
— 7.41 7.50 7.46 +0.45 32.3% 686 32.3% -0.56 10.96 10.87 11.06 —
— 6.92 7.07 7.00 +0.43 32.0% 687 32.0% -0.57 11.48 11.38 11.58 —
— 6.45 6.58 6.51 +0.41 31.8% 688 31.8% -0.59 12.01 11.91 12.11 —
— 6.00 6.14 6.07 +0.39 31.6% 689 31.6% -0.61 12.59 12.45 12.72 —
— 5.59 5.70 5.64 +0.38 31.3% 690 31.3% -0.63 13.12 13.02 13.23 —
— 5.14 5.31 5.22 +0.36 31.1% 691 31.1% -0.64 13.74 13.60 13.89 —
— 4.75 4.90 4.83 +0.34 30.8% 692 30.8% -0.66 14.31 14.19 14.43 —
— 4.36 4.51 4.43 +0.32 30.6% 693 30.6% -0.68 14.94 14.81 15.06 —
— 4.00 4.13 4.07 +0.30 30.3% 694 30.3% -0.70 15.54 15.10 15.99 —
— 3.66 3.78 3.72 +0.28 30.1% 695 30.1% -0.72 16.34 15.85 16.82 —
— 3.33 3.47 3.40 +0.27 29.8% 696 29.8% -0.74 16.88 16.44 17.32 —
— 3.07 3.13 3.10 +0.25 29.5% 697 29.5% -0.75 17.76 17.13 18.39 —
— 2.73 2.86 2.79 +0.24 29.2% 698 29.2% -0.77 18.49 17.87 19.11 —
— 2.46 2.56 2.51 +0.22 28.9% 699 28.9% -0.78 19.23 18.58 19.87 —
— 2.21 2.30 2.25 +0.20 28.6% 700 28.6% -0.80 20.00 19.34 20.66 —
— 1.96 2.10 2.03 +0.18 28.3% 701 28.3% -0.82 20.19 19.01 21.37 —
— 1.75 1.85 1.80 +0.17 28.0% 702 28.0% -0.84 21.34 20.87 21.80 —
— 1.54 1.64 1.59 +0.16 27.7% 703 27.7% -0.85 22.36 21.70 23.01 —
— 1.36 1.48 1.42 +0.14 27.4% 704 27.4% -0.86 22.56 21.29 23.83 —
— 1.22 1.28 1.25 +0.13 27.1% 705 27.1% -0.88 24.05 23.42 24.67 —
— 1.03 1.13 1.08 +0.12 26.8% 706 26.8% -0.89 24.88 24.20 25.55 —
— 0.90 1.00 0.95 +0.11 26.5% 707 26.5% -0.90 25.14 23.88 26.39 —
— 0.79 0.86 0.82 +0.09 26.2% 708 26.2% -0.91 25.82 24.74 26.90 —
— 0.67 0.74 0.70 +0.08 25.9% 709 25.9% -0.93 26.73 25.65 27.80 —
— 0.58 0.64 0.61 +0.07 25.6% 710 25.6% -0.94 28.45 27.80 29.10 —
— 0.50 0.57 0.54 +0.06 25.4% 711 25.4% -0.95 28.76 27.48 30.04 —
— 0.42 0.48 0.45 +0.06 25.2% 712 25.2% -0.95 29.50 28.41 30.58 —
— 0.36 0.41 0.39 +0.05 24.9% 713 24.9% -0.96 30.64 29.36 31.93 —
— 0.30 0.34 0.32 +0.04 24.8% 714 24.8% -0.97 31.60 30.32 32.88 —
— 0.25 0.29 0.27 +0.04 24.6% 715 24.6% -0.98 33.19 32.49 33.89 —
— 0.21 0.26 0.23 +0.03 24.4% 716 24.4% -0.98 33.97 33.55 34.38 —
— 0.17 0.23 0.20 +0.03 24.3% 717 24.3% -0.99 35.06 33.27 36.85 —
— 0.14 0.18 0.16 +0.02 24.2% 718 24.2% -0.99 36.05 34.27 37.84 —
— 0.11 0.17 0.14 +0.02 24.2% 719 24.2% -0.99 37.06 35.27 38.85 —
— 0.10 0.13 0.12 +0.02 24.1% 720 24.1% -1.00 38.06 36.27 39.85 —
— 0.08 0.11 0.10 +0.02 24.1% 721 24.1% -1.00 39.06 37.27 40.85 —
— 0.06 0.10 0.08 +0.01 24.1% 722 24.1% -1.00 40.09 38.27 41.92 —
— 0.05 0.10 0.07 +0.01 24.2% 723 24.2% -1.00 41.12 39.27 42.96 —
— 0.06 0.08 0.07 +0.01 24.2% 724 24.2% -1.00 42.12 40.29 43.96 —
— 0.04 0.07 0.06 +0.01 24.3% 725 24.3% -1.00 43.07 41.29 44.85 —
— 0.03 0.04 0.04 +0.01 24.4% 726 24.4% -1.00 44.06 42.29 45.84 —
— 0.02 0.05 0.04 +0.01 24.6% 727 24.6% -1.00 45.05 43.27 46.84 —
— 0.02 0.05 0.04 +0.01 24.7% 728 24.7% -1.00 46.06 44.29 47.84 —
— 0.02 0.04 0.03 +0.01 24.9% 729 24.9% -1.00 47.07 45.29 48.85 —
— 0.01 0.04 0.03 +0.01 25.1% 730 25.1% -1.00 48.07 46.29 49.85 —
— 0.01 0.04 0.03 +0.01 25.3% 731 25.3% -1.00 49.07 47.29 50.85 —
— 0.01 0.04 0.03 +0.01 25.6% 732 25.6% -1.00 50.13 48.29 51.98 —
— 0.01 0.04 0.03 +0.00 25.8% 733 25.8% -1.00 51.07 49.29 52.85 —
— 0.01 0.06 0.04 +0.00 26.1% 734 26.1% -1.00 52.07 50.29 53.85 —
— 0.01 0.04 0.03 +0.00 26.4% 735 26.4% -1.00 53.13 51.29 54.98 —
— 0.02 0.04 0.03 +0.00 26.8% 736 26.8% -1.00 54.13 52.29 55.98 —
— 0.01 0.04 0.03 +0.00 27.2% 737 27.2% -1.00 55.07 53.29 56.85 —
— — 0.06 — +0.00 27.6% 738 27.6% -1.00 56.13 54.29 57.98 —
— — 0.06 — +0.00 28.0% 739 28.0% -1.00 57.13 55.29 58.98 —
— 0.02 0.04 0.03 — — 740 28.4% -1.00 58.10 56.29 59.92 —
— — 0.05 — +0.00 28.8% 741 28.8% -1.00 59.07 57.29 60.85 —
— 0.02 0.05 0.04 +0.00 29.3% 742 29.3% -1.00 60.07 58.29 61.85 —
— 0.01 0.05 0.03 +0.00 29.6% 743 29.6% -1.00 61.13 59.29 62.98 —
— — 0.04 — +0.00 30.0% 744 30.0% -1.00 62.13 60.29 63.97 —
— — 0.04 — +0.00 30.4% 745 30.4% -1.00 63.13 61.29 64.98 —
— 0.01 0.04 0.03 +0.00 30.7% 746 30.7% -1.00 64.13 62.29 65.97 —
— — 0.03 — +0.00 31.1% 747 31.1% -1.00 65.14 63.29 66.98 —
— 0.01 0.02 0.01 +0.00 31.5% 748 31.5% -1.00 66.13 64.29 67.97 —
— — 0.04 — +0.00 31.9% 749 31.9% -1.00 67.14 65.29 68.98 —
— 0.01 0.03 0.02 +0.00 32.2% 750 32.2% -1.00 68.11 66.29 69.92 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.