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
— 65.70 69.28 67.49 — — 610 — — 0.96 0.93 0.99 —
— 60.90 64.50 62.70 — — 615 — — 1.17 1.12 1.21 —
— 56.00 59.78 57.89 — — 620 — — 1.40 1.35 1.45 —
— 51.32 54.85 53.09 — — 625 — — 1.70 1.65 1.74 —
— 48.12 50.27 49.20 — — 630 — — 2.06 2.01 2.10 —
— 43.55 45.74 44.65 — — 635 — — 2.50 2.45 2.55 —
— 37.74 41.36 39.55 — — 640 — — 3.08 3.02 3.14 —
— 34.91 37.06 35.98 — — 645 — — 3.77 3.71 3.84 —
— 30.76 32.65 31.70 — — 650 — — 4.62 4.57 4.68 —
— 29.91 31.84 30.88 — — 651 — — 4.83 4.76 4.90 —
— 29.12 31.04 30.08 — — 652 — — 5.03 4.96 5.10 —
— 28.14 30.24 29.19 — — 653 — — 5.23 5.16 5.30 —
— 27.60 29.45 28.52 — — 654 — — 5.45 5.38 5.52 —
— 26.73 27.32 27.02 — — 655 — — 5.66 5.60 5.72 —
— 26.02 26.60 26.31 — — 656 — — 5.90 5.83 5.97 —
— 25.27 27.12 26.20 — — 657 — — 6.14 6.07 6.21 —
— 24.53 25.08 24.80 — — 658 — — 6.38 6.31 6.45 —
— 23.81 25.60 24.70 — — 659 — — 6.64 6.57 6.71 —
— 23.10 24.86 23.98 — — 660 — — 6.90 6.83 6.97 —
— 22.36 24.12 23.24 — — 661 — — 7.18 7.11 7.25 —
— 21.43 23.40 22.41 +0.73 30.5% 662 30.5% -0.27 7.46 7.39 7.53 —
— 20.74 22.68 21.71 +0.72 30.4% 663 30.4% -0.28 7.75 7.68 7.82 —
— 20.06 21.97 21.02 +0.71 30.2% 664 30.2% -0.29 8.04 7.98 8.11 —
— 19.54 19.98 19.76 +0.70 30.1% 665 30.1% -0.30 8.37 8.30 8.43 —
— 18.67 20.59 19.63 +0.69 29.9% 666 29.9% -0.31 8.70 8.62 8.77 —
— 18.01 18.67 18.34 +0.68 29.8% 667 29.8% -0.32 9.03 8.95 9.11 —
— 17.55 17.99 17.77 +0.67 29.7% 668 29.7% -0.33 9.37 9.29 9.45 —
— 16.81 17.34 17.07 +0.66 29.5% 669 29.5% -0.34 9.72 9.65 9.80 —
— 16.31 16.75 16.53 +0.65 29.4% 670 29.4% -0.35 10.09 10.01 10.17 —
— 15.59 16.07 15.83 +0.64 29.3% 671 29.3% -0.36 10.46 10.38 10.55 —
— 14.87 15.45 15.16 +0.63 29.1% 672 29.1% -0.37 10.86 10.77 10.94 —
— 14.42 14.88 14.65 +0.62 29.0% 673 29.0% -0.38 11.26 11.17 11.34 —
— 13.98 14.17 14.07 +0.61 28.9% 674 28.9% -0.39 11.66 11.58 11.75 —
— 13.40 13.58 13.49 +0.60 28.8% 675 28.8% -0.40 12.09 12.00 12.17 —
— 12.83 13.02 12.93 +0.59 28.6% 676 28.6% -0.41 12.54 12.44 12.64 —
— 12.27 12.46 12.37 +0.58 28.4% 677 28.4% -0.42 12.98 12.89 13.08 —
— 11.73 11.92 11.82 +0.57 28.3% 678 28.3% -0.44 13.44 13.35 13.53 —
— 11.23 11.38 11.30 +0.55 28.1% 679 28.1% -0.45 13.90 13.82 13.99 —
— 10.72 10.87 10.79 +0.54 28.0% 680 28.0% -0.46 14.39 14.30 14.49 —
— 10.18 10.36 10.27 +0.53 27.9% 681 27.9% -0.47 14.88 14.79 14.97 —
— 9.69 9.87 9.78 +0.52 27.7% 682 27.7% -0.48 15.38 15.15 15.62 —
— 9.24 9.39 9.31 +0.51 27.6% 683 27.6% -0.50 15.84 15.52 16.15 —
— 8.77 8.92 8.85 +0.50 27.5% 684 27.5% -0.51 16.45 16.22 16.68 —
— 8.33 8.47 8.40 +0.48 27.3% 685 27.3% -0.52 16.93 16.61 17.24 —
— 7.89 8.02 7.96 +0.47 27.2% 686 27.2% -0.53 17.57 17.32 17.81 —
— 7.46 7.60 7.53 +0.46 27.0% 687 27.0% -0.54 18.34 16.65 20.02 —
— 7.05 7.18 7.12 +0.45 26.9% 688 26.9% -0.56 18.75 16.88 20.61 —
— 6.65 6.78 6.71 +0.43 26.8% 689 26.8% -0.57 20.16 19.11 21.20 —
— 6.28 6.40 6.34 +0.42 26.6% 690 26.6% -0.58 19.98 19.72 20.23 —
— 5.89 6.03 5.96 +0.41 26.5% 691 26.5% -0.59 19.80 18.74 20.87 —
— 5.53 5.67 5.60 +0.40 26.3% 692 26.3% -0.61 22.07 21.01 23.14 —
— 5.19 5.32 5.25 +0.38 26.2% 693 26.2% -0.62 22.65 21.50 23.80 —
— 4.86 4.99 4.92 +0.37 26.0% 694 26.0% -0.63 22.57 20.66 24.47 —
— 4.54 4.67 4.61 +0.36 25.9% 695 25.9% -0.65 23.23 21.70 24.77 —
— 4.25 4.37 4.31 +0.35 25.7% 696 25.7% -0.66 24.02 22.18 25.86 —
— 3.96 4.07 4.01 +0.33 25.5% 697 25.5% -0.67 24.63 22.89 26.37 —
— 3.68 3.80 3.74 +0.32 25.4% 698 25.4% -0.68 25.35 23.59 27.11 —
— 3.41 3.53 3.47 +0.31 25.2% 699 25.2% -0.70 26.19 24.34 28.04 —
— 3.19 3.28 3.23 +0.30 25.1% 700 25.1% -0.71 27.41 26.45 28.36 —
— 2.92 3.04 2.98 +0.29 24.9% 701 24.9% -0.72 27.64 25.89 29.40 —
— 2.70 2.82 2.76 +0.27 24.8% 702 24.8% -0.73 28.43 26.66 30.19 —
— 2.51 2.61 2.56 +0.26 24.6% 703 24.6% -0.75 29.17 27.35 30.99 —
— 2.31 2.41 2.36 +0.25 24.5% 704 24.5% -0.76 30.09 28.38 31.79 —
— 2.14 2.22 2.18 +0.24 24.3% 705 24.3% -0.77 31.55 30.63 32.46 —
— 1.94 2.04 1.99 +0.23 24.2% 706 24.2% -0.78 31.64 29.84 33.44 —
— 1.79 1.88 1.83 +0.22 24.0% 707 24.0% -0.79 32.48 30.69 34.28 —
— 1.60 1.73 1.67 +0.20 23.9% 708 23.9% -0.81 33.44 31.79 35.08 —
— 1.49 1.58 1.53 +0.19 23.7% 709 23.7% -0.82 34.19 32.42 35.95 —
— 1.34 1.45 1.40 +0.18 23.6% 710 23.6% -0.83 35.21 33.54 36.88 —
— 1.23 1.33 1.28 +0.17 23.5% 711 23.5% -0.84 36.07 34.34 37.80 —
— 1.16 1.22 1.19 +0.16 23.4% 712 23.4% -0.85 37.05 35.40 38.70 —
— 1.03 1.11 1.07 +0.15 23.2% 713 23.2% -0.86 38.01 36.25 39.76 —
— 0.91 1.01 0.96 +0.14 23.1% 714 23.1% -0.87 38.84 37.16 40.53 —
— 0.86 0.89 0.88 +0.13 23.0% 715 23.0% -0.88 39.78 38.11 41.45 —
— 0.76 0.83 0.80 +0.12 22.9% 716 22.9% -0.89 40.72 39.08 42.35 —
— 0.68 0.75 0.71 — — 717 — — 41.63 40.00 43.26 —
— 0.62 0.68 0.65 +0.11 22.7% 718 — — 42.71 40.99 44.43 —
— 0.56 0.62 0.59 — — 719 — — 43.59 41.92 45.25 —
— 0.50 0.55 0.53 +0.09 22.6% 720 — — 44.62 42.88 46.35 —
— 0.45 0.50 0.47 — — 721 — — 45.52 43.86 47.19 —
— 0.41 0.45 0.43 — — 722 — — 46.49 44.85 48.14 —
— 0.36 0.41 0.39 — — 723 22.4% -0.95 47.56 45.83 49.29 —
— 0.33 0.37 0.35 — — 724 — — 48.46 46.79 50.13 —
— 0.29 0.34 0.32 — — 725 — — 49.46 47.77 51.15 —
— 0.27 0.31 0.29 — — 726 22.4% -0.97 50.48 48.80 52.15 —
— 0.24 0.28 0.26 +0.05 22.3% 727 22.3% -0.97 51.53 49.77 53.29 —
— 0.22 0.26 0.24 +0.04 22.4% 728 22.4% -0.98 52.55 50.80 54.29 —
— 0.20 0.24 0.22 +0.04 22.4% 729 22.4% -0.98 53.46 51.79 55.13 —
— 0.18 0.21 0.20 +0.04 22.4% 730 22.4% -0.99 54.47 52.78 56.15 —
— 0.16 0.20 0.18 +0.03 22.4% 731 22.4% -0.99 55.48 53.81 57.15 —
— 0.14 0.19 0.17 +0.03 22.5% 732 22.5% -1.00 56.45 54.80 58.09 —
— 0.13 0.17 0.15 +0.03 22.5% 733 22.5% -1.00 57.39 55.76 59.02 —
— 0.12 0.16 0.14 +0.02 22.6% 734 22.6% -1.00 58.47 56.80 60.13 —
— 0.11 0.15 0.13 +0.02 22.6% 735 — — 59.48 57.80 61.15 —
— 0.10 0.14 0.12 +0.02 22.7% 736 22.7% -1.00 60.48 58.80 62.15 —
— 0.09 0.13 0.11 +0.02 22.8% 737 22.8% -1.00 61.47 59.80 63.14 —
— 0.08 0.10 0.09 +0.02 22.9% 738 22.9% -1.00 62.47 60.80 64.14 —
— 0.07 0.12 0.10 +0.02 23.0% 739 23.0% -1.00 63.47 61.80 65.14 —
— 0.07 0.11 0.09 +0.01 23.1% 740 23.1% -1.00 64.44 62.79 66.09 —
— 0.03 0.11 0.07 +0.01 23.2% 741 23.2% -1.00 65.46 63.79 67.13 —
— 0.05 0.10 0.07 +0.01 23.3% 742 23.3% -1.00 66.44 64.80 68.09 —
— 0.02 0.10 0.06 +0.01 23.4% 743 23.4% -1.00 67.44 65.79 69.09 —
— 0.04 0.09 0.07 +0.01 23.6% 744 23.6% -1.00 68.33 66.57 70.09 —

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.