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
— 85.06 88.39 86.72 +0.79 29.8% 615 29.8% -0.21 13.05 12.64 13.46 —
— 81.02 84.32 82.67 +0.78 29.4% 620 29.4% -0.22 13.98 13.60 14.37 —
— 77.04 79.29 78.17 +0.77 29.1% 625 29.1% -0.24 14.91 14.39 15.44 —
— 73.11 76.15 74.63 +0.75 28.7% 630 28.7% -0.25 15.95 15.28 16.62 —
— 69.27 72.30 70.78 +0.74 28.3% 635 28.3% -0.27 17.07 16.38 17.76 —
— 65.49 68.73 67.11 +0.72 27.9% 640 27.9% -0.28 18.23 17.54 18.93 —
— 61.78 64.86 63.32 +0.70 27.6% 645 27.6% -0.30 19.46 18.72 20.20 —
— 58.16 60.28 59.22 +0.69 27.2% 650 27.2% -0.32 20.84 20.11 21.56 —
— 57.44 60.49 58.97 +0.68 27.2% 651 27.2% -0.32 21.09 20.32 21.87 —
— 56.73 59.88 58.30 +0.68 27.1% 652 27.1% -0.33 21.36 20.60 22.12 —
— 56.03 58.12 57.08 +0.68 27.0% 653 27.0% -0.33 21.66 20.88 22.45 —
— 55.32 58.32 56.82 +0.67 26.9% 654 26.9% -0.33 21.93 21.16 22.71 —
— 54.62 56.71 55.66 +0.67 26.9% 655 26.9% -0.34 22.23 21.45 23.01 —
— 53.92 56.97 55.45 +0.66 26.8% 656 26.8% -0.34 22.54 21.74 23.34 —
— 53.23 56.21 54.72 +0.66 26.7% 657 26.7% -0.35 22.84 22.04 23.65 —
— 52.54 55.59 54.06 +0.66 26.7% 658 26.7% -0.35 23.15 22.34 23.96 —
— 51.85 54.91 53.38 +0.65 26.6% 659 26.6% -0.35 23.44 22.65 24.23 —
— 51.18 54.21 52.70 +0.65 26.5% 660 26.5% -0.36 23.80 23.03 24.56 —
— 50.51 53.52 52.02 +0.65 26.5% 661 26.5% -0.36 24.09 23.27 24.91 —
— 49.83 52.84 51.34 +0.64 26.4% 662 26.4% -0.37 24.39 23.59 25.18 —
— 49.16 51.17 50.16 +0.64 26.3% 663 26.3% -0.37 24.70 23.91 25.50 —
— 48.49 50.50 49.49 +0.63 26.3% 664 26.3% -0.37 25.07 24.23 25.90 —
— 47.83 50.81 49.32 +0.63 26.2% 665 26.2% -0.38 25.37 24.56 26.18 —
— 47.17 49.16 48.16 +0.63 26.1% 666 26.1% -0.38 25.73 24.89 26.56 —
— 46.51 49.47 47.99 +0.62 26.0% 667 26.0% -0.39 26.07 25.23 26.92 —
— 45.86 48.81 47.34 +0.62 26.0% 668 26.0% -0.39 26.39 25.57 27.20 —
— 45.21 48.15 46.68 +0.61 25.9% 669 25.9% -0.40 26.73 25.92 27.55 —
— 44.57 47.50 46.03 +0.61 25.8% 670 25.8% -0.40 27.14 26.34 27.94 —
— 43.93 46.86 45.40 +0.60 25.8% 671 25.8% -0.40 27.48 26.62 28.34 —
— 43.29 46.22 44.76 +0.60 25.7% 672 25.7% -0.41 27.80 26.98 28.63 —
— 42.67 45.58 44.12 +0.60 25.6% 673 25.6% -0.41 28.21 27.35 29.08 —
— 42.04 43.99 43.02 +0.59 25.6% 674 25.6% -0.42 28.55 27.71 29.38 —
— 41.42 43.35 42.38 +0.59 25.5% 675 25.5% -0.42 28.94 28.09 29.79 —
— 40.80 43.68 42.24 +0.58 25.5% 676 25.5% -0.43 29.34 28.46 30.21 —
— 40.18 43.06 41.62 +0.58 25.4% 677 25.4% -0.43 29.73 28.85 30.60 —
— 39.58 42.44 41.01 +0.57 25.3% 678 25.3% -0.43 30.11 29.23 30.98 —
— 38.97 41.82 40.40 +0.57 25.3% 679 25.3% -0.44 30.50 29.62 31.39 —
— 38.37 41.22 39.80 +0.57 25.2% 680 25.2% -0.45 30.89 30.12 31.66 —
— 37.80 40.62 39.21 +0.56 25.1% 681 25.1% -0.45 31.30 30.42 32.19 —
— 37.18 40.02 38.60 +0.56 25.1% 682 25.1% -0.45 31.65 30.83 32.47 —
— 36.59 39.42 38.01 +0.55 25.0% 683 25.0% -0.46 32.07 31.24 32.90 —
— 36.02 37.90 36.96 +0.55 24.9% 684 24.9% -0.46 32.55 31.66 33.45 —
— 35.55 37.25 36.40 +0.54 24.9% 685 24.9% -0.47 32.98 32.08 33.87 —
— 34.96 36.68 35.82 +0.54 24.8% 686 24.8% -0.47 33.39 32.55 34.23 —
— 34.39 36.11 35.25 +0.53 24.7% 687 24.7% -0.48 33.84 32.93 34.74 —
— 33.83 35.55 34.69 +0.53 24.7% 688 24.7% -0.48 34.27 33.37 35.16 —
— 33.26 34.99 34.12 +0.52 24.6% 689 24.6% -0.49 34.72 33.81 35.62 —
— 32.75 34.41 33.58 +0.52 24.5% 690 24.5% -0.49 35.19 34.35 36.02 —
— 32.16 33.88 33.02 +0.52 24.5% 691 24.5% -0.50 35.59 34.71 36.46 —
— 31.61 33.33 32.47 +0.51 24.4% 692 24.4% -0.50 36.08 35.16 36.99 —
— 31.07 32.79 31.93 +0.51 24.4% 693 24.4% -0.51 36.48 35.63 37.33 —
— 30.53 32.25 31.39 +0.50 24.3% 694 24.3% -0.51 36.95 36.10 37.80 —
— 30.04 31.70 30.87 +0.50 24.2% 695 24.2% -0.52 37.48 36.57 38.38 —
— 29.47 31.19 30.33 +0.49 24.2% 696 24.2% -0.52 37.97 37.05 38.88 —
— 28.95 30.67 29.81 +0.49 24.1% 697 24.1% -0.53 38.45 37.53 39.36 —
— 28.44 30.15 29.30 +0.48 24.0% 698 24.0% -0.53 38.88 38.02 39.74 —
— 27.96 29.64 28.80 +0.48 24.0% 699 24.0% -0.54 39.37 38.51 40.23 —
— 27.46 29.05 28.25 +0.47 23.9% 700 23.9% -0.54 39.88 39.01 40.75 —
— 26.96 28.63 27.80 +0.47 23.9% 701 23.9% -0.55 40.38 39.52 41.25 —
— 26.42 28.12 27.27 +0.46 23.8% 702 23.8% -0.55 40.95 40.03 41.87 —
— 25.93 27.64 26.79 +0.46 23.7% 703 23.7% -0.56 41.41 40.54 42.28 —
— 25.44 27.15 26.30 +0.45 23.7% 704 23.7% -0.56 41.99 41.07 42.91 —
— 25.00 26.66 25.83 +0.45 23.6% 705 23.6% -0.57 42.41 41.49 43.34 —
— 24.49 26.19 25.34 — — 706 — — 42.95 42.01 43.88 —
— 24.02 25.72 24.87 — — 707 — — 43.92 42.55 45.29 —
— 23.56 25.25 24.41 +0.43 23.5% 708 23.5% -0.58 44.02 43.09 44.96 —
— 23.10 24.79 23.95 +0.43 23.4% 709 — — 45.02 43.64 46.39 —
— 22.68 24.26 23.47 — — 710 — — 45.58 44.19 46.96 —
— 22.20 23.86 23.03 — — 711 — — 45.70 44.75 46.65 —
— 21.76 23.43 22.59 — — 712 — — 46.68 45.24 48.12 —
— 21.32 22.99 22.16 — — 713 — — 47.28 45.86 48.70 —
— 20.89 22.55 21.72 — — 714 — — 47.87 46.46 49.27 —
— 20.47 22.12 21.30 +0.40 23.1% 715 23.1% -0.62 48.01 47.02 49.00 —
— 20.05 21.70 20.88 +0.39 23.0% 716 23.0% -0.63 49.03 47.60 50.47 —
— 19.67 21.28 20.48 +0.39 23.0% 717 23.0% -0.63 49.63 48.20 51.06 —
— 19.23 20.86 20.05 +0.38 22.9% 718 22.9% -0.64 49.80 48.79 50.80 —
— 18.83 20.45 19.64 +0.38 22.9% 719 22.9% -0.64 50.84 49.41 52.27 —
— 18.46 19.99 19.23 +0.37 22.8% 720 22.8% -0.65 51.46 50.04 52.88 —
— 18.04 19.65 18.84 +0.37 22.8% 721 22.8% -0.65 51.63 50.64 52.63 —
— 17.66 19.26 18.46 +0.36 22.7% 722 22.7% -0.66 52.74 51.28 54.21 —
— 17.28 18.87 18.07 +0.36 22.7% 723 22.7% -0.66 53.39 51.91 54.87 —
— 16.90 18.49 17.70 +0.35 22.6% 724 22.6% -0.67 53.98 52.54 55.43 —
— 16.56 18.05 17.30 +0.35 22.6% 725 22.6% -0.67 54.67 53.18 56.17 —
— 16.17 17.74 16.95 +0.34 22.5% 726 22.5% -0.68 55.31 53.83 56.80 —
— 15.81 17.37 16.59 +0.34 22.5% 727 22.5% -0.69 55.49 54.48 56.50 —
— 15.46 17.01 16.23 +0.33 22.4% 728 22.4% -0.69 56.66 55.12 58.21 —
— 15.12 16.65 15.88 +0.33 22.4% 729 22.4% -0.70 57.33 55.79 58.87 —
— 14.80 16.26 15.53 +0.32 22.3% 730 22.3% -0.70 57.51 56.46 58.55 —
— 13.18 14.63 13.90 +0.30 22.1% 735 22.1% -0.73 61.47 59.92 63.02 —
— 11.68 13.06 12.37 +0.28 21.9% 740 21.9% -0.75 65.06 63.56 66.57 —
— 10.31 11.64 10.97 +0.26 21.7% 745 21.7% -0.78 68.84 67.31 70.37 —
— 9.29 10.23 9.76 +0.24 21.5% 750 21.5% -0.80 72.81 71.22 74.39 —

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.