opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 27/07 Seduta del 28/07/2026 completa 31/07 →
Spot 675.53  ·  976 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 29/07 00:02 UTC
31/07/263g 07/08/2610g 28/08/2631g 30/10/2694g 18/12/26143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 71.84 73.90 72.87 +0.89 33.2% 610 33.2% -0.12 4.38 4.27 4.49 —
— 67.39 69.45 68.42 +0.87 32.6% 615 32.6% -0.13 4.91 4.80 5.01 —
— 61.51 65.14 63.33 +0.86 32.0% 620 32.0% -0.14 5.50 5.39 5.61 —
— 57.20 60.68 58.94 +0.84 31.4% 625 31.4% -0.16 6.17 6.05 6.29 —
— 52.97 56.55 54.76 +0.83 30.8% 630 30.8% -0.17 6.93 6.81 7.05 —
— 50.34 50.96 50.65 +0.81 30.3% 635 30.3% -0.19 7.77 7.65 7.89 —
— 46.32 46.92 46.62 +0.79 29.7% 640 29.7% -0.21 8.71 8.58 8.85 —
— 42.48 42.90 42.69 +0.76 29.2% 645 29.2% -0.24 9.77 9.63 9.91 —
— 38.65 39.09 38.87 +0.74 28.7% 650 28.7% -0.26 10.96 10.82 11.10 —
— 37.83 38.35 38.09 +0.73 28.6% 651 28.6% -0.27 11.24 11.05 11.43 —
— 37.12 37.60 37.36 +0.73 28.5% 652 28.5% -0.27 11.50 11.31 11.69 —
— 36.38 36.87 36.62 +0.72 28.4% 653 28.4% -0.28 11.77 11.57 11.97 —
— 35.67 36.17 35.92 +0.72 28.3% 654 28.3% -0.29 12.02 11.78 12.25 —
— 35.01 35.42 35.22 +0.71 28.2% 655 28.2% -0.29 12.28 12.14 12.41 —
— 34.16 34.73 34.45 +0.71 28.1% 656 28.1% -0.30 12.59 12.39 12.79 —
— 33.45 34.01 33.73 +0.70 28.0% 657 28.0% -0.30 12.84 12.60 13.07 —
— 32.81 33.31 33.06 +0.70 27.9% 658 27.9% -0.31 13.16 12.97 13.36 —
— 32.11 32.61 32.36 +0.69 27.8% 659 27.8% -0.31 13.47 13.26 13.69 —
— 31.48 31.88 31.68 +0.68 27.7% 660 27.7% -0.32 13.73 13.56 13.90 —
— 30.66 31.20 30.93 +0.68 27.6% 661 27.6% -0.32 14.08 13.87 14.29 —
— 30.00 30.51 30.25 +0.67 27.5% 662 27.5% -0.33 14.38 14.14 14.63 —
— 29.32 29.84 29.58 +0.67 27.4% 663 27.4% -0.34 14.71 14.46 14.95 —
— 28.72 29.17 28.95 +0.66 27.3% 664 27.3% -0.34 15.09 14.88 15.29 —
— 28.08 28.50 28.29 +0.65 27.2% 665 27.2% -0.35 15.34 15.17 15.50 —
— 27.33 27.85 27.59 +0.65 27.1% 666 27.1% -0.36 15.76 15.56 15.96 —
— 26.68 27.20 26.94 +0.64 27.0% 667 27.0% -0.36 16.08 15.87 16.29 —
— 26.04 26.55 26.30 +0.63 26.9% 668 26.9% -0.37 16.45 16.20 16.69 —
— 25.47 25.92 25.70 +0.63 26.8% 669 26.8% -0.38 16.82 16.57 17.08 —
— 24.94 25.29 25.11 +0.62 26.7% 670 26.7% -0.38 17.17 17.00 17.34 —
— 24.23 24.67 24.45 +0.61 26.6% 671 26.6% -0.39 17.59 17.35 17.82 —
— 23.61 24.05 23.83 +0.61 26.5% 672 26.5% -0.40 17.98 17.74 18.22 —
— 23.01 23.44 23.23 +0.60 26.4% 673 26.4% -0.40 18.38 18.14 18.61 —
— 22.43 22.84 22.64 +0.59 26.3% 674 26.3% -0.41 18.75 18.48 19.02 —
— 21.81 22.25 22.03 +0.59 26.2% 675 26.2% -0.42 19.16 19.00 19.32 —
— 21.28 21.66 21.47 +0.58 26.1% 676 26.1% -0.42 19.59 19.35 19.82 —
— 20.65 21.00 20.82 +0.57 26.0% 677 26.0% -0.43 20.02 19.77 20.27 —
— 20.02 20.51 20.27 +0.57 25.9% 678 25.9% -0.44 20.47 20.24 20.70 —
— 19.55 19.95 19.75 +0.56 25.8% 679 25.8% -0.45 20.86 20.59 21.14 —
— 19.06 19.39 19.23 +0.55 25.7% 680 25.7% -0.45 21.28 21.06 21.50 —
— 18.40 18.85 18.62 +0.54 25.5% 681 25.5% -0.46 21.79 21.55 22.03 —
— 17.88 18.31 18.09 +0.54 25.4% 682 25.4% -0.47 22.26 22.00 22.52 —
— 17.31 17.78 17.55 +0.53 25.3% 683 25.3% -0.48 22.72 22.47 22.97 —
— 16.75 17.25 17.00 +0.52 25.2% 684 25.2% -0.49 23.19 22.91 23.47 —
— 16.39 16.74 16.57 +0.51 25.1% 685 25.1% -0.49 23.62 23.41 23.83 —
— 15.83 16.23 16.03 +0.50 25.0% 686 25.0% -0.50 24.20 23.93 24.47 —
— 15.28 15.73 15.51 +0.50 24.9% 687 — — 24.71 24.43 25.00 —
— 14.82 15.26 15.04 — — 688 — — 25.12 24.71 25.53 —
— 14.35 14.76 14.55 +0.48 24.7% 689 24.7% -0.53 25.76 25.46 26.06 —
— 13.95 14.29 14.12 +0.47 24.6% 690 24.6% -0.53 26.74 25.80 27.68 —
— 13.43 13.82 13.62 +0.46 24.5% 691 24.5% -0.54 26.73 24.88 28.57 —
— 12.98 13.37 13.18 +0.46 24.4% 692 — — 27.29 25.42 29.15 —
— 12.54 12.92 12.73 — — 693 — — 27.84 25.98 29.71 —
— 12.11 12.48 12.29 — — 694 — — 28.42 26.55 30.29 —
— 11.67 12.05 11.86 +0.43 24.1% 695 24.1% -0.58 28.94 27.13 30.75 —
— 11.26 11.63 11.45 — — 696 — — 29.59 27.72 31.46 —
— 10.84 11.22 11.03 — — 697 — — 30.18 28.32 32.05 —
— 10.44 10.82 10.63 — — 698 — — 30.80 28.93 32.66 —
— 10.05 10.42 10.23 — — 699 — — 31.41 29.55 33.27 —
— 9.74 10.03 9.88 — — 700 — — 32.01 31.61 32.41 —
— 9.30 9.66 9.48 — — 701 — — 32.69 30.82 34.55 —
— 8.94 9.29 9.12 — — 702 — — 33.30 31.40 35.21 —
— 8.57 8.93 8.75 — — 703 — — 34.03 32.21 35.86 —
— 8.22 8.58 8.40 +0.36 23.2% 704 23.2% -0.65 34.71 32.89 36.53 —
— 7.97 8.23 8.10 +0.35 23.1% 705 23.1% -0.66 34.65 33.60 35.70 —
— 7.55 7.91 7.73 +0.34 23.0% 706 23.0% -0.67 36.02 34.14 37.89 —
— 7.23 7.59 7.41 +0.33 22.9% 707 22.9% -0.68 36.77 34.96 38.58 —
— 6.91 7.28 7.09 +0.32 22.8% 708 22.8% -0.69 37.48 35.67 39.28 —
— 6.54 6.98 6.76 +0.31 22.7% 709 22.7% -0.70 38.12 36.27 39.97 —
— 6.37 6.67 6.52 +0.31 22.6% 710 22.6% -0.71 38.77 37.04 40.50 —
— 6.07 6.38 6.22 +0.30 22.5% 711 22.5% -0.72 39.58 37.73 41.42 —
— 5.79 6.10 5.95 +0.29 22.4% 712 22.4% -0.72 40.39 38.58 42.20 —
— 5.52 5.84 5.68 +0.28 22.3% 713 22.3% -0.73 41.13 39.36 42.91 —
— 5.26 5.58 5.42 +0.27 22.2% 714 22.2% -0.74 41.22 40.16 42.27 —
— 5.03 5.30 5.17 +0.27 22.1% 715 22.1% -0.75 43.37 42.37 44.36 —
— 4.80 5.07 4.93 +0.26 22.1% 716 22.1% -0.76 43.50 41.74 45.26 —
— 4.53 4.82 4.67 +0.25 22.0% 717 22.0% -0.77 44.28 42.53 46.04 —
— 4.33 4.63 4.48 +0.24 21.9% 718 21.9% -0.77 45.08 43.31 46.84 —
— 4.11 4.38 4.25 +0.24 21.8% 719 21.8% -0.78 46.48 45.32 47.65 —
— 3.90 4.18 4.04 +0.23 21.7% 720 21.7% -0.79 46.67 44.91 48.43 —
— 3.69 4.00 3.85 +0.22 21.6% 721 21.6% -0.80 48.07 46.85 49.29 —
— 3.50 3.78 3.64 +0.21 21.6% 722 21.6% -0.81 48.34 46.58 50.11 —
— 3.32 3.57 3.44 +0.21 21.5% 723 21.5% -0.82 49.78 48.60 50.96 —
— 3.14 3.41 3.27 +0.20 21.4% 724 21.4% -0.82 50.59 49.37 51.81 —
— 3.03 3.23 3.13 +0.19 21.3% 725 21.3% -0.83 51.45 50.24 52.67 —
— 2.81 3.07 2.94 +0.18 21.3% 726 21.3% -0.84 51.81 50.08 53.54 —
— 2.64 2.91 2.77 +0.18 21.2% 727 21.2% -0.85 52.59 50.77 54.41 —
— 2.51 2.74 2.62 +0.17 21.1% 728 21.1% -0.85 53.48 51.66 55.30 —
— 2.37 2.62 2.50 +0.17 21.1% 729 21.1% -0.86 54.45 52.72 56.17 —
— 2.25 2.45 2.35 +0.16 21.0% 730 21.0% -0.87 55.89 54.69 57.09 —
— 2.12 2.33 2.23 +0.15 20.9% 731 20.9% -0.88 56.16 54.36 57.97 —
— 2.00 2.22 2.11 +0.15 20.9% 732 20.9% -0.88 57.16 55.41 58.90 —
— 1.88 2.10 1.99 — — 733 20.8% -0.89 57.99 56.16 59.82 —
— 1.80 1.99 1.90 +0.13 20.8% 734 20.8% -0.90 58.92 57.12 60.73 —
— 1.68 1.88 1.78 +0.13 20.7% 735 20.7% -0.90 59.91 58.17 61.66 —
— 1.57 1.78 1.68 +0.12 20.7% 736 20.7% -0.91 60.87 59.14 62.60 —
— 1.47 1.69 1.58 +0.12 20.6% 737 20.6% -0.91 61.80 60.05 63.54 —
— 1.38 1.60 1.49 +0.11 20.6% 738 20.6% -0.92 62.76 61.02 64.49 —
— 1.31 1.52 1.42 +0.11 20.6% 739 20.6% -0.93 63.70 61.96 65.45 —
— 1.30 1.44 1.37 +0.10 20.5% 740 20.5% -0.93 64.69 62.96 66.41 —
— 1.16 1.36 1.26 +0.10 20.5% 741 20.5% -0.94 65.65 63.93 67.37 —
— 1.10 1.29 1.20 +0.09 20.5% 742 20.5% -0.94 66.61 64.89 68.34 —
— 1.02 1.23 1.12 +0.09 20.5% 743 20.5% -0.95 67.57 65.82 69.32 —
— 0.94 1.16 1.05 +0.09 20.4% 744 20.4% -0.95 68.57 66.84 70.30 —

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.