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
— 68.09 69.54 68.81 +0.95 38.4% 615 38.4% -0.05 1.03 0.98 1.08 —
— 63.75 65.18 64.47 +0.94 37.5% 620 37.5% -0.06 1.25 1.20 1.29 —
— 59.03 60.43 59.73 +0.92 36.7% 625 36.7% -0.08 1.50 1.45 1.55 —
— 54.34 55.75 55.05 +0.91 35.9% 630 35.9% -0.09 1.82 1.77 1.87 —
— 49.80 50.64 50.22 +0.89 35.1% 635 35.1% -0.11 2.21 2.16 2.27 —
— 45.23 46.12 45.67 +0.87 34.4% 640 34.4% -0.13 2.69 2.64 2.73 —
— 40.89 42.09 41.49 +0.84 33.7% 645 33.7% -0.16 3.29 3.22 3.35 —
— 36.56 37.83 37.20 +0.81 33.0% 650 33.0% -0.19 4.00 3.93 4.06 —
— 35.77 36.59 36.18 +0.81 32.8% 651 32.8% -0.19 4.17 4.08 4.25 —
— 34.94 36.11 35.52 +0.80 32.7% 652 32.7% -0.20 4.33 4.25 4.41 —
— 34.12 35.32 34.72 +0.79 32.5% 653 32.5% -0.21 4.50 4.42 4.58 —
— 33.23 34.57 33.90 +0.79 32.4% 654 32.4% -0.21 4.68 4.60 4.76 —
— 32.49 33.67 33.08 +0.78 32.3% 655 32.3% -0.22 4.85 4.78 4.92 —
— 31.67 32.93 32.30 +0.77 32.1% 656 32.1% -0.23 5.05 4.97 5.14 —
— 30.87 32.12 31.50 +0.77 32.0% 657 32.0% -0.24 5.25 5.17 5.34 —
— 30.02 31.32 30.67 +0.76 31.8% 658 31.8% -0.24 5.46 5.37 5.54 —
— 29.23 30.53 29.88 +0.75 31.7% 659 31.7% -0.25 5.67 5.59 5.75 —
— 28.47 29.74 29.11 +0.74 31.6% 660 31.6% -0.26 5.88 5.81 5.95 —
— 27.73 28.96 28.34 +0.73 31.4% 661 31.4% -0.27 6.12 6.03 6.20 —
— 26.95 27.83 27.39 +0.73 31.3% 662 31.3% -0.27 6.34 6.26 6.43 —
— 26.24 27.04 26.64 +0.72 31.2% 663 31.2% -0.28 6.59 6.50 6.68 —
— 25.48 26.67 26.07 +0.71 31.0% 664 31.0% -0.29 6.84 6.75 6.93 —
— 24.73 25.51 25.12 +0.70 30.9% 665 30.9% -0.30 7.08 7.01 7.16 —
— 23.98 25.18 24.58 +0.69 30.8% 666 30.8% -0.31 7.37 7.28 7.46 —
— 23.29 24.44 23.86 +0.68 30.6% 667 30.6% -0.32 7.64 7.55 7.73 —
— 22.52 23.57 23.05 +0.67 30.5% 668 30.5% -0.33 7.92 7.83 8.01 —
— 21.87 23.02 22.45 +0.66 30.4% 669 30.4% -0.34 8.21 8.12 8.31 —
— 21.16 21.90 21.53 +0.65 30.2% 670 30.2% -0.35 8.50 8.42 8.58 —
— 20.48 21.59 21.04 +0.64 30.1% 671 30.1% -0.36 8.82 8.73 8.92 —
— 18.24 20.65 19.45 +0.63 30.0% 672 30.0% -0.37 9.14 9.06 9.23 —
— 19.15 20.23 19.69 +0.62 29.9% 673 29.9% -0.38 9.47 9.38 9.57 —
— 18.49 19.59 19.04 +0.61 29.7% 674 29.7% -0.39 9.81 9.72 9.91 —
— 17.84 18.54 18.19 +0.60 29.6% 675 29.6% -0.40 10.15 10.07 10.23 —
— 17.19 17.95 17.57 +0.59 29.5% 676 29.5% -0.41 10.53 10.43 10.62 —
— 16.58 17.38 16.98 +0.58 29.3% 677 29.3% -0.42 10.89 10.80 10.99 —
— 15.94 16.47 16.20 +0.57 29.2% 678 29.2% -0.44 11.28 11.18 11.37 —
— 15.35 16.34 15.85 +0.55 29.0% 679 29.0% -0.45 11.66 11.57 11.76 —
— 15.03 15.19 15.11 +0.54 28.9% 680 28.9% -0.46 12.07 11.97 12.17 —
— 14.41 14.60 14.51 +0.53 28.8% 681 28.8% -0.47 12.48 12.38 12.58 —
— 13.83 14.02 13.93 +0.52 28.7% 682 28.7% -0.48 12.90 12.80 13.00 —
— 13.26 13.45 13.36 — — 683 28.5% -0.50 13.34 13.23 13.44 —
— 12.71 12.89 12.80 +0.50 28.3% 684 28.3% -0.51 13.79 13.68 13.89 —
— 12.16 12.34 12.25 +0.48 28.2% 685 28.2% -0.52 14.22 14.14 14.31 —
— 11.63 11.81 11.72 +0.47 28.0% 686 28.0% -0.53 14.71 14.60 14.82 —
— 11.11 11.29 11.20 — — 687 27.9% -0.54 15.19 15.08 15.30 —
— 10.60 10.78 10.69 +0.45 27.7% 688 27.7% -0.56 15.72 15.38 16.07 —
— 10.10 10.28 10.19 +0.43 27.6% 689 27.6% -0.57 16.32 15.82 16.82 —
— 9.63 9.79 9.71 +0.42 27.4% 690 27.4% -0.58 16.89 16.33 17.44 —
— 9.14 9.32 9.23 +0.41 27.3% 691 27.3% -0.59 17.23 16.85 17.62 —
— 8.68 8.86 8.77 +0.40 27.1% 692 27.1% -0.61 17.93 17.34 18.52 —
— 8.23 8.41 8.32 +0.38 26.9% 693 26.9% -0.62 18.54 17.95 19.13 —
— 7.80 7.97 7.88 +0.37 26.8% 694 26.8% -0.63 18.88 18.48 19.28 —
— 7.39 7.54 7.46 +0.36 26.6% 695 26.6% -0.65 19.64 19.10 20.19 —
— 6.97 7.14 7.05 +0.35 26.5% 696 26.5% -0.66 20.08 19.69 20.47 —
— 6.57 6.74 6.66 — — 697 — — 20.68 20.28 21.09 —
— 6.19 6.36 6.28 — — 698 — — 21.48 20.90 22.06 —
— 5.82 5.99 5.91 — — 699 25.9% -0.70 21.93 21.49 22.36 —
— 5.48 5.61 5.54 — — 700 — — 22.70 22.17 23.22 —
— 5.13 5.29 5.21 — — 701 — — 23.23 22.81 23.66 —
— 4.80 4.96 4.88 +0.27 25.4% 702 25.4% -0.73 23.92 23.49 24.35 —
— 4.48 4.64 4.56 +0.26 25.2% 703 25.2% -0.75 24.61 24.17 25.04 —
— 4.18 4.33 4.25 +0.25 25.0% 704 25.0% -0.76 25.32 24.92 25.73 —
— 3.89 4.01 3.95 +0.24 24.9% 705 24.9% -0.77 26.24 25.63 26.85 —
— 3.61 3.76 3.69 +0.23 24.7% 706 24.7% -0.78 26.34 25.09 27.60 —
— 3.34 3.49 3.42 +0.22 24.5% 707 24.5% -0.79 27.08 25.84 28.32 —
— 3.09 3.23 3.16 +0.20 24.3% 708 24.3% -0.81 28.29 27.87 28.71 —
— 2.85 2.97 2.91 +0.19 24.1% 709 24.1% -0.82 28.61 27.38 29.85 —
— 2.62 2.74 2.68 +0.18 23.9% 710 23.9% -0.83 29.84 29.42 30.27 —
— 2.41 2.56 2.48 +0.17 23.8% 711 23.8% -0.84 30.20 28.96 31.45 —
— 2.20 2.32 2.26 +0.16 23.6% 712 23.6% -0.85 31.04 29.78 32.30 —
— 2.01 2.13 2.07 +0.15 23.4% 713 23.4% -0.86 31.86 30.60 33.13 —
— 1.83 1.96 1.90 +0.14 23.2% 714 23.2% -0.87 32.70 31.44 33.97 —
— 1.67 1.77 1.72 +0.13 23.1% 715 23.1% -0.88 33.58 32.40 34.75 —
— 1.51 1.65 1.58 +0.12 22.9% 716 22.9% -0.89 34.41 33.15 35.68 —
— 1.37 1.47 1.42 +0.11 22.7% 717 22.7% -0.90 35.30 34.02 36.59 —
— 1.23 1.35 1.29 +0.11 22.6% 718 22.6% -0.91 36.17 34.91 37.44 —
— 1.11 1.23 1.17 +0.10 22.4% 719 22.4% -0.92 37.08 35.81 38.34 —
— 1.00 1.10 1.05 +0.09 22.3% 720 22.3% -0.93 38.38 37.93 38.83 —
— 0.89 0.99 0.94 +0.08 22.1% 721 22.1% -0.93 39.48 38.79 40.16 —
— 0.79 0.90 0.84 +0.08 22.0% 722 22.0% -0.94 40.33 38.55 42.11 —
— 0.72 0.81 0.77 +0.07 21.9% 723 21.9% -0.95 41.27 39.49 43.06 —
— 0.64 0.73 0.69 +0.06 21.7% 724 21.7% -0.96 42.24 40.43 44.05 —
— 0.58 0.65 0.61 +0.06 21.6% 725 21.6% -0.96 43.22 41.38 45.05 —
— 0.50 0.59 0.55 +0.05 21.5% 726 21.5% -0.97 44.16 42.34 45.97 —
— 0.45 0.53 0.49 +0.05 21.4% 727 21.4% -0.97 45.10 43.30 46.91 —
— 0.40 0.48 0.44 +0.04 21.3% 728 21.3% -0.98 46.12 44.27 47.97 —
— 0.36 0.43 0.40 +0.04 21.2% 729 21.2% -0.98 47.06 45.27 48.85 —
— 0.32 0.39 0.35 +0.04 21.2% 730 21.2% -0.99 48.06 46.27 49.85 —
— 0.28 0.36 0.32 +0.03 21.1% 731 21.1% -0.99 49.05 47.27 50.83 —
— 0.25 0.32 0.28 +0.03 21.1% 732 21.1% -1.00 50.12 48.27 51.97 —
— 0.22 0.28 0.25 +0.03 21.0% 733 21.0% -1.00 51.09 49.27 52.92 —
— 0.20 0.26 0.23 +0.02 21.0% 734 21.0% -1.00 52.05 50.27 53.84 —
— 0.16 0.24 0.20 +0.02 21.0% 735 21.0% -1.00 53.05 51.27 54.84 —
— 0.16 0.21 0.18 +0.02 21.0% 736 21.0% -1.00 54.06 52.27 55.85 —
— 0.14 0.22 0.18 +0.02 21.0% 737 21.0% -1.00 55.06 53.28 56.85 —
— 0.13 0.20 0.17 +0.02 21.0% 738 21.0% -1.00 56.13 54.29 57.98 —
— 0.10 0.18 0.14 +0.02 21.0% 739 21.0% -1.00 57.07 55.29 58.85 —
— 0.13 0.16 0.14 +0.01 21.1% 740 21.1% -1.00 58.10 56.29 59.92 —
— 0.07 0.15 0.11 +0.01 21.1% 741 21.1% -1.00 59.13 57.29 60.97 —
— 0.08 0.14 0.11 +0.01 21.2% 742 21.2% -1.00 60.07 58.29 61.85 —
— 0.08 0.14 0.11 +0.01 21.3% 743 21.3% -1.00 61.10 59.29 62.91 —
— 0.07 0.13 0.10 +0.01 21.4% 744 21.4% -1.00 62.07 60.29 63.85 —
— 0.06 0.13 0.10 +0.01 21.4% 745 21.4% -1.00 63.07 61.29 64.85 —
— 0.05 0.13 0.09 +0.01 21.5% 746 21.5% -1.00 64.07 62.29 65.85 —
— 0.05 0.12 0.09 +0.01 21.6% 747 21.6% -1.00 65.13 63.29 66.97 —
— 0.02 0.11 0.07 +0.01 21.7% 748 21.7% -1.00 66.13 64.29 67.97 —
— 0.04 0.11 0.07 +0.01 21.8% 749 21.8% -1.00 67.07 65.29 68.85 —
— 0.06 0.11 0.09 +0.01 21.9% 750 21.9% -1.00 68.13 66.29 69.97 —

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.