opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 28/07 Seduta del 31/07/2026 completa 04/08 →
Spot 688.03  ·  964 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/08 00:06 UTC
07/08/267g 14/08/2614g 28/08/2628g 30/10/2691g 18/12/26140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 66.59 69.98 68.28 +0.97 36.0% 620 36.0% -0.03 0.27 0.24 0.29 —
— 61.64 65.11 63.38 +0.96 34.7% 625 34.7% -0.04 0.30 0.27 0.33 —
— 56.70 60.18 58.44 +0.95 33.5% 630 33.5% -0.05 0.35 0.32 0.39 —
— 51.79 54.95 53.37 +0.94 32.3% 635 32.3% -0.06 0.43 0.40 0.47 —
— 46.91 50.35 48.63 +0.92 31.2% 640 31.2% -0.08 0.57 0.54 0.61 —
— 42.09 44.94 43.52 +0.90 30.1% 645 30.1% -0.10 0.73 0.71 0.75 —
— 38.48 40.16 39.32 +0.87 29.2% 650 29.2% -0.13 0.95 0.92 0.98 —
— 37.55 39.22 38.38 +0.87 29.0% 651 29.0% -0.14 1.01 0.97 1.06 —
— 35.44 38.27 36.85 +0.86 28.8% 652 28.8% -0.14 1.07 1.02 1.13 —
— 34.50 37.33 35.91 +0.85 28.6% 653 28.6% -0.15 1.15 1.09 1.20 —
— 33.57 36.40 34.98 +0.85 28.4% 654 28.4% -0.15 1.21 1.16 1.26 —
— 33.99 35.47 34.73 +0.84 28.3% 655 28.3% -0.16 1.28 1.23 1.34 —
— 33.12 34.50 33.81 +0.83 28.1% 656 28.1% -0.17 1.36 1.30 1.42 —
— 32.22 33.58 32.90 +0.82 27.9% 657 27.9% -0.18 1.45 1.39 1.50 —
— 31.33 32.68 32.01 +0.82 27.7% 658 27.7% -0.18 1.53 1.47 1.59 —
— 30.43 31.77 31.10 +0.81 27.5% 659 27.5% -0.19 1.60 1.56 1.65 —
— 29.53 30.52 30.02 +0.80 27.4% 660 27.4% -0.20 1.72 1.69 1.75 —
— 28.66 29.54 29.10 +0.79 27.2% 661 27.2% -0.21 1.81 1.76 1.87 —
— 27.65 28.66 28.16 +0.78 27.0% 662 27.0% -0.22 1.94 1.88 2.00 —
— 25.43 28.24 26.84 +0.77 26.9% 663 26.9% -0.23 2.04 1.99 2.10 —
— 24.56 27.36 25.96 +0.76 26.7% 664 26.7% -0.24 2.18 2.12 2.24 —
— 25.17 26.29 25.73 +0.76 26.5% 665 26.5% -0.24 2.29 2.26 2.33 —
— 22.84 25.63 24.23 +0.74 26.3% 666 26.3% -0.26 2.45 2.39 2.51 —
— 23.45 24.77 24.11 +0.73 26.2% 667 26.2% -0.27 2.60 2.54 2.66 —
— 22.67 23.58 23.12 +0.72 26.0% 668 26.0% -0.28 2.75 2.69 2.82 —
— 21.69 22.64 22.16 +0.71 25.8% 669 25.8% -0.29 2.92 2.85 2.99 —
— 19.82 22.12 20.97 +0.70 25.7% 670 25.7% -0.30 3.12 3.10 3.15 —
— 20.23 21.11 20.67 +0.69 25.5% 671 25.5% -0.31 3.28 3.21 3.35 —
— 19.42 20.58 20.00 +0.68 25.3% 672 25.3% -0.33 3.48 3.41 3.56 —
— 18.60 19.84 19.22 +0.67 25.2% 673 25.2% -0.34 3.69 3.60 3.77 —
— 17.92 18.74 18.33 +0.65 25.0% 674 25.0% -0.35 3.91 3.84 3.98 —
— 17.08 18.28 17.68 +0.64 24.9% 675 24.9% -0.37 4.14 4.08 4.20 —
— 16.29 17.52 16.91 +0.62 24.7% 676 24.7% -0.38 4.38 4.29 4.48 —
— 15.71 16.00 15.86 +0.61 24.5% 677 24.5% -0.39 4.65 4.56 4.74 —
— 14.98 15.27 15.12 +0.60 24.4% 678 24.4% -0.40 4.93 4.84 5.02 —
— 14.32 14.56 14.44 +0.58 24.2% 679 24.2% -0.42 5.20 5.11 5.29 —
— 13.65 13.85 13.75 +0.57 24.1% 680 24.1% -0.43 5.51 5.46 5.57 —
— 12.90 13.17 13.04 +0.55 23.9% 681 23.9% -0.45 5.83 5.73 5.94 —
— 12.30 12.51 12.40 +0.54 23.8% 682 23.8% -0.46 6.16 6.06 6.26 —
— 11.64 11.85 11.74 +0.53 23.6% 683 23.6% -0.48 6.52 6.41 6.63 —
— 11.02 11.22 11.12 +0.51 23.5% 684 23.5% -0.49 6.88 6.77 6.99 —
— 10.42 10.59 10.51 +0.49 23.3% 685 23.3% -0.51 7.25 7.17 7.33 —
— 9.81 9.99 9.90 +0.48 23.1% 686 23.1% -0.53 7.67 7.56 7.78 —
— 9.23 9.41 9.32 +0.47 23.0% 687 23.0% -0.54 8.10 8.01 8.19 —
— 8.67 8.84 8.76 +0.45 22.8% 688 22.8% -0.56 8.53 8.42 8.63 —
— 8.13 8.30 8.21 +0.44 22.7% 689 22.7% -0.57 8.99 8.87 9.11 —
— 7.59 7.77 7.68 +0.42 22.5% 690 22.5% -0.59 9.45 9.35 9.54 —
— 7.09 7.25 7.17 +0.40 22.3% 691 22.3% -0.60 9.95 9.84 10.06 —
— 6.59 6.76 6.67 +0.39 22.2% 692 22.2% -0.62 10.45 10.34 10.55 —
— 6.13 6.28 6.21 +0.38 22.0% 693 22.0% -0.63 10.99 10.87 11.11 —
— 5.66 5.82 5.74 +0.36 21.8% 694 21.8% -0.64 11.54 11.41 11.67 —
— 5.23 5.39 5.31 +0.34 21.7% 695 21.7% -0.66 12.10 11.97 12.23 —
— 4.82 4.97 4.89 +0.33 21.5% 696 21.5% -0.68 12.69 12.55 12.82 —
— 4.42 4.57 4.50 +0.31 21.3% 697 21.3% -0.69 13.29 13.16 13.41 —
— 3.99 4.19 4.09 — — 698 21.2% -0.70 13.93 13.78 14.08 —
— 3.68 3.83 3.75 +0.28 21.0% 699 21.0% -0.72 14.77 14.14 15.40 —
— 3.37 3.49 3.43 +0.26 20.8% 700 20.8% -0.74 15.53 14.88 16.17 —
— 3.01 3.16 3.08 +0.25 20.6% 701 20.6% -0.76 16.14 15.49 16.78 —
— 2.71 2.86 2.79 +0.24 20.4% 702 20.4% -0.77 16.70 16.19 17.20 —
— 2.46 2.57 2.52 +0.23 20.2% 703 20.2% -0.79 17.57 16.92 18.23 —
— 2.16 2.31 2.23 +0.21 20.0% 704 20.0% -0.79 18.39 17.70 19.07 —
— 1.96 2.06 2.01 +0.20 19.8% 705 19.8% -0.81 19.13 18.49 19.77 —
— 1.70 1.83 1.76 +0.19 19.6% 706 19.6% -0.82 19.93 19.21 20.64 —
— 1.51 1.63 1.57 +0.17 19.4% 707 19.4% -0.83 20.68 20.01 21.36 —
— 1.31 1.43 1.37 +0.16 19.2% 708 19.2% -0.84 21.57 20.84 22.30 —
— 1.13 1.26 1.20 +0.15 19.0% 709 19.0% -0.85 22.40 21.66 23.14 —
— 1.02 1.09 1.05 +0.14 18.7% 710 18.7% -0.86 23.20 22.53 23.88 —
— 0.87 0.96 0.92 +0.13 18.5% 711 18.5% -0.88 24.09 23.40 24.79 —
— 0.75 0.83 0.79 +0.12 18.2% 712 18.2% -0.89 25.02 24.30 25.74 —
— 0.62 0.72 0.67 +0.11 18.0% 713 18.0% -0.90 25.86 25.20 26.53 —
— 0.52 0.61 0.56 +0.10 17.8% 714 17.8% -0.91 26.81 26.12 27.50 —
— 0.43 0.51 0.47 +0.09 17.5% 715 17.5% -0.92 27.73 27.04 28.42 —
— 0.38 0.44 0.41 +0.08 17.3% 716 17.3% -0.93 28.07 26.79 29.36 —
— 0.27 0.37 0.32 +0.08 17.1% 717 17.1% -0.93 29.60 28.92 30.28 —
— 0.24 0.30 0.27 +0.07 16.9% 718 16.9% -0.94 30.54 29.88 31.20 —
— 0.20 0.26 0.23 +0.06 16.7% 719 16.7% -0.95 31.57 30.84 32.31 —
— 0.17 0.21 0.19 +0.06 16.5% 720 16.5% -0.95 32.31 31.82 32.80 —
— 0.09 0.18 0.14 +0.05 16.3% 721 16.3% -0.96 32.92 31.69 34.15 —
— 0.07 0.15 0.11 +0.05 16.1% 722 16.1% -0.97 33.95 32.65 35.24 —
— 0.06 0.12 0.09 +0.04 16.0% 723 16.0% -0.97 35.33 33.59 37.07 —
— 0.03 0.11 0.07 +0.04 15.9% 724 15.9% -0.98 36.41 34.75 38.07 —
— 0.06 0.08 0.07 +0.04 15.8% 725 15.8% -0.98 37.41 35.74 39.07 —
— 0.04 0.10 0.07 +0.03 15.7% 726 15.7% -0.99 38.38 36.68 40.07 —
— 0.02 0.08 0.05 +0.03 15.7% 727 15.7% -0.99 39.39 37.70 41.08 —
— 0.01 0.06 0.04 +0.03 15.6% 728 15.6% -0.99 40.37 38.66 42.08 —
— 0.02 0.06 0.04 +0.03 15.7% 729 15.7% -1.00 41.40 39.71 43.08 —
— 0.02 0.04 0.03 +0.02 15.8% 730 15.8% -1.00 42.39 40.70 44.08 —
— 0.01 0.07 0.04 +0.02 15.9% 731 15.9% -1.00 43.41 41.75 45.08 —
— 0.01 0.06 0.04 +0.02 16.0% 732 16.0% -1.00 44.41 42.75 46.08 —
— 0.01 0.06 0.04 +0.02 16.2% 733 16.2% -1.00 45.41 43.75 47.08 —
— — 0.08 — +0.02 16.4% 734 16.4% -1.00 46.39 44.70 48.08 —
— — 0.02 — +0.01 16.6% 735 16.6% -1.00 47.37 45.67 49.07 —
— — 0.03 — +0.01 16.8% 736 16.8% -1.00 48.38 46.69 50.07 —
— — 0.07 — +0.01 17.1% 737 17.1% -1.00 49.33 47.59 51.07 —
— — 0.08 — +0.01 17.4% 738 17.4% -1.00 50.40 48.72 52.07 —
— — 0.05 — +0.01 17.6% 739 17.6% -1.00 51.38 49.70 53.07 —
— — 0.02 — +0.01 18.0% 740 18.0% -1.00 52.40 50.72 54.07 —
— — 0.08 — +0.01 18.3% 741 18.3% -1.00 53.41 51.75 55.07 —
— — 0.07 — +0.01 18.6% 742 18.6% -1.00 54.38 52.69 56.07 —
— — 0.07 — +0.01 18.9% 743 18.9% -1.00 55.41 53.75 57.07 —
— — 0.07 — +0.01 19.3% 744 19.3% -1.00 56.40 54.72 58.07 —
— 0.01 0.03 0.02 +0.01 19.6% 745 19.6% -1.00 57.59 55.69 59.50 —
— 0.01 0.05 0.03 +0.01 20.0% 746 20.0% -1.00 58.45 56.70 60.20 —
— — 0.07 — +0.01 20.3% 747 20.3% -1.00 59.59 57.69 61.50 —
— — 0.07 — +0.01 20.7% 748 20.7% -1.00 60.62 58.75 62.50 —
— — 0.06 — +0.01 21.0% 749 21.0% -1.00 61.55 59.61 63.50 —
— 0.01 0.06 0.04 +0.01 21.4% 750 21.4% -1.00 62.59 60.69 64.50 —
— — 0.06 — +0.00 21.7% 751 21.7% -1.00 63.59 61.69 65.50 —
— — 0.06 — +0.00 22.1% 752 22.1% -1.00 64.62 62.75 66.50 —
— — 0.06 — +0.00 22.4% 753 22.4% -1.00 65.56 63.61 67.50 —

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.