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
— 64.21 67.78 66.00 — — 610 — — 0.13 0.10 0.16 —
— 59.25 62.81 61.03 +0.98 48.8% 615 48.8% -0.02 0.16 0.14 0.18 —
— 58.26 61.79 60.02 +0.98 48.4% 616 48.4% -0.02 0.17 0.14 0.19 —
— 57.27 60.79 59.03 +0.98 48.0% 617 48.0% -0.02 0.17 0.15 0.20 —
— 56.28 59.84 58.06 +0.98 47.7% 618 47.7% -0.02 0.18 0.16 0.21 —
— 55.29 58.86 57.08 +0.98 47.3% 619 47.3% -0.02 0.20 0.17 0.22 —
— 54.34 57.86 56.10 +0.98 46.9% 620 46.9% -0.02 0.20 0.18 0.23 —
— 53.32 57.02 55.17 +0.98 46.5% 621 46.5% -0.02 0.21 0.19 0.24 —
— 52.33 55.89 54.11 +0.98 46.2% 622 46.2% -0.02 0.23 0.20 0.26 —
— 51.35 55.03 53.19 +0.97 45.8% 623 45.8% -0.03 0.24 0.22 0.27 —
— 50.37 53.94 52.16 +0.97 45.5% 624 45.5% -0.03 0.26 0.23 0.29 —
— 49.38 53.10 51.24 +0.97 45.1% 625 45.1% -0.03 0.27 0.25 0.28 —
— 48.40 52.10 50.25 +0.97 44.8% 626 44.8% -0.03 0.29 0.26 0.32 —
— 47.42 51.00 49.21 +0.97 44.5% 627 44.5% -0.03 0.31 0.28 0.34 —
— 46.45 50.14 48.30 +0.97 44.2% 628 44.2% -0.03 0.33 0.30 0.36 —
— 45.47 49.16 47.31 +0.97 43.9% 629 43.9% -0.03 0.35 0.32 0.39 —
— 44.50 48.19 46.34 +0.96 43.6% 630 43.6% -0.04 0.38 0.35 0.40 —
— 43.53 47.20 45.37 +0.96 43.3% 631 43.3% -0.04 0.41 0.37 0.44 —
— 42.56 46.26 44.41 +0.96 43.0% 632 43.0% -0.04 0.43 0.40 0.47 —
— 41.59 45.08 43.34 +0.96 42.7% 633 42.7% -0.04 0.47 0.43 0.50 —
— 40.62 44.31 42.47 +0.96 42.5% 634 42.5% -0.04 0.49 0.46 0.53 —
— 39.66 43.15 41.41 +0.95 42.2% 635 42.2% -0.05 0.51 0.50 0.52 —
— 39.92 42.25 41.09 +0.95 42.0% 636 42.0% -0.05 0.57 0.54 0.61 —
— 37.89 41.29 39.59 +0.95 41.7% 637 41.7% -0.05 0.61 0.58 0.65 —
— 38.14 40.34 39.24 +0.94 41.5% 638 41.5% -0.06 0.66 0.62 0.69 —
— 37.08 39.39 38.23 +0.94 41.2% 639 — — 0.70 0.67 0.74 —
— 36.14 38.39 37.27 +0.94 41.0% 640 41.0% -0.06 0.74 0.73 0.75 —
— 35.39 37.46 36.42 +0.93 40.8% 641 40.8% -0.07 0.80 0.78 0.82 —
— 34.36 36.54 35.45 +0.93 40.6% 642 40.6% -0.07 0.85 0.84 0.87 —
— 33.43 35.60 34.52 +0.93 40.4% 643 — — 0.93 0.90 0.95 —
— 32.65 34.70 33.67 — — 644 — — 0.99 0.97 1.02 —
— 31.69 33.79 32.74 — — 645 40.0% -0.08 1.07 1.04 1.10 —
— 30.64 32.91 31.77 — — 646 — — 1.16 1.12 1.19 —
— 29.88 31.98 30.93 — — 647 — — 1.25 1.20 1.30 —
— 28.82 31.02 29.92 — — 648 39.4% -0.10 1.35 1.30 1.40 —
— 27.97 30.17 29.07 +0.90 39.3% 649 — — 1.44 1.41 1.47 —
— 27.08 29.41 28.25 — — 650 — — 1.55 1.53 1.58 —
— 26.26 28.29 27.27 +0.88 38.9% 651 38.9% -0.12 1.69 1.65 1.72 —
— 23.95 27.54 25.75 +0.87 38.7% 652 38.7% -0.12 1.80 1.77 1.84 —
— 23.08 26.87 24.98 — — 653 38.5% -0.13 1.93 1.90 1.95 —
— 22.22 25.93 24.07 +0.86 38.4% 654 38.4% -0.14 2.06 2.02 2.10 —
— 22.73 25.00 23.86 +0.85 38.2% 655 38.2% -0.15 2.21 2.17 2.26 —
— 20.57 24.16 22.36 +0.85 38.0% 656 38.0% -0.15 2.38 2.33 2.42 —
— 19.80 23.17 21.48 +0.84 37.8% 657 37.8% -0.16 2.56 2.51 2.61 —
— 20.37 22.03 21.20 +0.83 37.6% 658 37.6% -0.17 2.73 2.68 2.78 —
— 19.50 20.11 19.80 +0.82 37.5% 659 37.5% -0.18 2.92 2.87 2.97 —
— 18.71 19.29 19.00 +0.81 37.3% 660 37.3% -0.19 3.12 3.08 3.15 —
— 17.97 18.53 18.25 +0.80 37.1% 661 37.1% -0.20 3.33 3.27 3.39 —
— 17.20 17.74 17.47 +0.79 36.9% 662 36.9% -0.21 3.56 3.50 3.62 —
— 16.31 18.39 17.35 +0.78 36.7% 663 36.7% -0.22 3.79 3.74 3.85 —
— 15.75 17.62 16.68 — — 664 — — 4.07 3.99 4.14 —
— 14.99 15.51 15.25 — — 665 — — 4.32 4.26 4.37 —
— 14.39 14.67 14.53 — — 666 — — 4.61 4.54 4.68 —
— 13.72 13.96 13.84 — — 667 — — 4.91 4.84 4.97 —
— 13.00 13.27 13.13 — — 668 — — 5.21 5.15 5.28 —
— 12.35 12.59 12.47 — — 669 — — 5.55 5.48 5.62 —
— 11.72 11.92 11.82 — — 670 — — 5.90 5.85 5.95 —
— 11.10 11.22 11.16 — — 671 — — 6.26 6.20 6.33 —
— 10.44 10.67 10.55 — — 672 — — 6.66 6.58 6.73 —
— 9.83 10.06 9.95 — — 673 — — 7.05 6.98 7.12 —
— 9.29 9.47 9.38 — — 674 — — 7.45 7.35 7.54 —
— 8.74 8.90 8.82 — — 675 — — 7.91 7.81 8.00 —
— 8.12 8.34 8.23 — — 676 — — 8.34 8.26 8.42 —
— 7.63 7.80 7.71 — — 677 — — 8.81 8.73 8.90 —
— 7.11 7.25 7.18 — — 678 — — 9.29 9.20 9.37 —
— 6.62 6.78 6.70 — — 679 — — 9.79 9.71 9.88 —
— 6.16 6.30 6.23 — — 680 — — 10.29 10.23 10.36 —
— 5.63 5.83 5.73 — — 681 — — 10.82 10.71 10.93 —
— 5.20 5.37 5.29 — — 682 — — 11.39 11.30 11.49 —
— 4.79 4.96 4.88 — — 683 — — 11.98 11.88 12.09 —
— 4.38 4.54 4.46 — — 684 — — 12.59 12.47 12.70 —
— 4.05 4.12 4.08 — — 685 — — 13.20 13.08 13.32 —
— 3.63 3.80 3.71 — — 686 — — 13.84 13.71 13.97 —
— 3.32 3.45 3.38 — — 687 — — 14.38 14.05 14.72 —
— 3.02 3.13 3.08 — — 688 — — 15.24 13.40 17.08 —
— 2.70 2.83 2.77 — — 689 — — 16.60 15.42 17.78 —
— 2.45 2.53 2.49 +0.38 30.8% 690 30.8% -0.63 16.62 16.32 16.92 —
— 2.18 2.27 2.23 — — 691 — — 17.43 15.60 19.25 —
— 1.94 2.01 1.98 +0.34 30.3% 692 30.3% -0.66 18.19 16.37 20.01 —
— 1.72 1.82 1.77 +0.32 30.1% 693 30.1% -0.68 19.01 17.23 20.79 —
— 1.53 1.60 1.56 +0.30 29.9% 694 29.9% -0.70 19.71 17.89 21.54 —
— 1.35 1.42 1.39 +0.28 29.7% 695 29.7% -0.72 20.57 20.24 20.89 —
— 1.16 1.25 1.21 +0.27 29.5% 696 29.5% -0.74 21.42 19.63 23.21 —
— 1.05 1.09 1.07 +0.25 29.2% 697 29.2% -0.75 22.14 20.38 23.90 —
— 0.89 0.95 0.92 +0.24 29.0% 698 29.0% -0.77 23.02 21.28 24.76 —
— 0.74 0.82 0.78 +0.22 28.7% 699 28.7% -0.78 23.34 22.35 24.33 —
— 0.69 0.71 0.70 +0.20 28.5% 700 28.5% -0.80 25.57 24.61 26.52 —
— 0.57 0.61 0.59 +0.18 28.3% 701 28.3% -0.82 25.71 24.08 27.34 —
— 0.45 0.54 0.49 +0.17 28.0% 702 28.0% -0.84 26.70 25.07 28.33 —
— 0.41 0.45 0.43 +0.16 27.8% 703 27.8% -0.85 27.63 26.02 29.24 —
— 0.35 0.40 0.38 +0.14 27.6% 704 27.6% -0.86 29.26 28.33 30.19 —
— 0.30 0.35 0.33 +0.13 27.4% 705 27.4% -0.88 30.15 29.04 31.26 —
— 0.26 0.29 0.28 +0.12 27.2% 706 27.2% -0.89 30.57 30.25 30.88 —
— 0.19 0.24 0.21 +0.11 27.1% 707 27.1% -0.90 32.01 30.97 33.04 —
— 0.18 0.21 0.20 +0.09 27.0% 708 27.0% -0.91 32.27 30.60 33.95 —
— 0.13 0.18 0.15 +0.08 26.9% 709 26.9% -0.93 32.78 31.77 33.79 —
— 0.13 0.14 0.14 +0.07 26.9% 710 26.9% -0.94 34.55 32.81 36.29 —
— 0.11 0.13 0.12 +0.06 26.9% 711 26.9% -0.95 35.37 33.58 37.15 —
— 0.06 0.12 0.09 +0.06 27.0% 712 27.0% -0.95 36.47 34.79 38.15 —
— 0.08 0.10 0.09 +0.05 27.1% 713 27.1% -0.96 37.51 35.72 39.29 —
— 0.04 0.10 0.07 — — 714 — — 38.45 36.60 40.29 —
— 0.06 0.09 0.07 — — 715 — — 39.45 37.61 41.29 —
— 0.04 0.08 0.06 — — 716 — — 40.37 38.59 42.15 —
— 0.04 0.08 0.06 — — 717 — — 41.45 39.76 43.14 —
— 0.04 0.06 0.05 — — 718 — — 42.37 40.59 44.15 —
— 0.03 0.07 0.05 — — 719 — — 43.30 41.59 45.02 —
— 0.04 0.05 0.04 — — 720 — — 44.47 42.79 46.14 —
— 0.02 0.04 0.03 — — 721 — — 45.52 43.76 47.28 —
— 0.02 0.06 0.04 — — 722 — — 46.42 44.76 48.09 —
— 0.01 0.06 0.04 — — 723 — — 47.45 45.76 49.15 —
— 0.02 0.06 0.04 — — 724 — — 48.45 46.76 50.15 —
— 0.02 0.05 0.04 — — 725 — — 49.44 47.58 51.29 —
— 0.02 0.04 0.03 — — 726 — — 50.45 48.76 52.15 —
— 0.01 0.05 0.03 — — 727 — — 51.45 49.76 53.15 —
— 0.01 0.05 0.03 — — 728 — — 52.34 50.58 54.09 —
— 0.01 0.05 0.03 — — 729 — — 53.46 51.79 55.13 —
— 0.01 0.03 0.02 — — 730 — — 54.48 52.81 56.15 —
— 0.01 0.05 0.03 — — 731 — — 55.36 53.58 57.14 —
— 0.01 0.05 0.03 — — 732 — — 56.45 54.76 58.14 —
— 0.01 0.05 0.03 — — 733 — — 57.42 55.76 59.09 —
— 0.01 0.05 0.03 — — 734 — — 58.42 56.76 60.09 —
— 0.01 0.05 0.03 — — 735 — — 59.39 57.58 61.20 —
— 0.01 0.02 0.01 — — 736 — — 60.45 58.76 62.14 —
— — 0.05 — — — 737 — — 61.45 59.76 63.14 —
— — 0.05 — — — 738 — — 62.41 60.69 64.14 —
— — 0.05 — — — 739 — — 63.45 61.76 65.14 —
— — 0.03 — — — 740 — — 64.45 62.61 66.29 —
— — 0.05 — — — 741 — — 65.44 63.76 67.13 —
— 0.01 0.04 0.03 — — 742 — — 66.45 64.76 68.15 —
— 0.01 0.04 0.03 — — 743 — — 67.45 65.76 69.14 —
— — 0.05 — — — 744 — — 68.45 66.76 70.14 —

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.