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
— 67.70 71.12 69.41 +0.93 32.6% 620 32.6% -0.07 0.89 0.85 0.92 —
— 63.69 66.25 64.97 +0.92 31.8% 625 31.8% -0.08 1.06 1.00 1.12 —
— 58.91 61.71 60.31 +0.90 31.0% 630 31.0% -0.10 1.24 1.22 1.26 —
— 54.18 56.73 55.45 +0.89 30.2% 635 30.2% -0.12 1.51 1.47 1.56 —
— 49.52 52.07 50.80 +0.87 29.5% 640 29.5% -0.13 1.85 1.79 1.91 —
— 45.06 47.52 46.29 +0.84 28.8% 645 28.8% -0.16 2.25 2.18 2.32 —
— 40.59 41.95 41.27 +0.81 28.1% 650 28.1% -0.18 2.74 2.67 2.81 —
— 40.07 41.07 40.57 +0.81 27.9% 651 27.9% -0.19 2.85 2.77 2.92 —
— 38.71 40.18 39.45 +0.80 27.8% 652 27.8% -0.20 2.96 2.89 3.04 —
— 37.83 40.38 39.10 +0.79 27.6% 653 27.6% -0.21 3.08 3.01 3.15 —
— 36.96 39.49 38.23 +0.79 27.5% 654 27.5% -0.21 3.21 3.13 3.29 —
— 36.21 37.57 36.89 +0.79 27.4% 655 27.4% -0.22 3.34 3.27 3.41 —
— 35.25 36.70 35.98 +0.78 27.2% 656 27.2% -0.22 3.47 3.39 3.55 —
— 34.40 35.84 35.12 +0.77 27.1% 657 27.1% -0.23 3.62 3.54 3.69 —
— 33.55 34.99 34.27 +0.76 26.9% 658 26.9% -0.24 3.76 3.68 3.84 —
— 32.71 34.14 33.42 +0.76 26.8% 659 26.8% -0.25 3.92 3.84 4.00 —
— 31.88 33.30 32.59 +0.75 26.7% 660 26.7% -0.25 4.08 4.01 4.14 —
— 31.05 33.52 32.28 +0.74 26.5% 661 26.5% -0.26 4.25 4.16 4.33 —
— 30.23 31.65 30.94 +0.74 26.4% 662 26.4% -0.27 4.42 4.33 4.52 —
— 29.42 30.83 30.12 +0.73 26.3% 663 26.3% -0.28 4.60 4.50 4.70 —
— 28.62 30.01 29.32 +0.72 26.1% 664 26.1% -0.29 4.79 4.68 4.90 —
— 27.92 29.21 28.57 +0.71 26.0% 665 26.0% -0.29 4.97 4.90 5.04 —
— 27.18 28.41 27.80 +0.70 25.9% 666 25.9% -0.30 5.17 5.08 5.27 —
— 26.24 27.62 26.93 +0.69 25.7% 667 25.7% -0.31 5.38 5.26 5.50 —
— 25.46 26.84 26.15 +0.69 25.6% 668 25.6% -0.32 5.59 5.50 5.68 —
— 24.70 26.06 25.38 +0.67 25.4% 669 25.4% -0.33 5.82 5.70 5.93 —
— 24.05 25.29 24.67 +0.67 25.3% 670 25.3% -0.33 6.04 5.94 6.13 —
— 23.19 24.53 23.86 +0.65 25.2% 671 25.2% -0.35 6.29 6.17 6.42 —
— 22.52 23.78 23.15 +0.65 25.0% 672 25.0% -0.36 6.54 6.42 6.67 —
— 21.72 24.12 22.92 +0.63 24.9% 673 24.9% -0.37 6.79 6.67 6.91 —
— 21.12 22.31 21.71 +0.63 24.8% 674 24.8% -0.37 7.07 6.94 7.19 —
— 20.44 21.58 21.01 +0.62 24.6% 675 24.6% -0.39 7.34 7.25 7.43 —
— 19.72 20.87 20.30 +0.60 24.5% 676 24.5% -0.40 7.64 7.53 7.76 —
— 18.95 20.16 19.55 +0.59 24.4% 677 24.4% -0.41 7.93 7.80 8.06 —
— 18.19 19.47 18.83 +0.58 24.2% 678 24.2% -0.42 8.24 8.11 8.38 —
— 17.70 18.79 18.25 +0.57 24.1% 679 24.1% -0.43 8.57 8.43 8.71 —
— 17.03 18.10 17.57 +0.56 24.0% 680 24.0% -0.44 8.88 8.79 8.98 —
— 16.28 17.45 16.86 +0.55 23.8% 681 23.8% -0.45 9.24 9.10 9.38 —
— 15.63 16.80 16.21 +0.54 23.7% 682 23.7% -0.47 9.60 9.47 9.73 —
— 15.00 16.16 15.58 +0.53 23.6% 683 23.6% -0.47 9.96 9.82 10.11 —
— 14.58 15.53 15.05 +0.52 23.4% 684 23.4% -0.48 10.34 10.19 10.49 —
— 14.06 14.73 14.39 +0.51 23.3% 685 23.3% -0.50 10.71 10.61 10.81 —
— 13.74 13.97 13.86 +0.50 23.2% 686 23.2% -0.50 11.14 11.01 11.28 —
— 13.15 13.39 13.27 +0.48 23.0% 687 23.0% -0.52 11.54 11.40 11.69 —
— 12.52 12.81 12.66 +0.47 22.9% 688 22.9% -0.53 11.98 11.83 12.13 —
— 11.96 12.25 12.11 +0.46 22.8% 689 22.8% -0.54 12.42 12.27 12.57 —
— 11.48 11.68 11.58 +0.45 22.7% 690 22.7% -0.55 12.85 12.73 12.96 —
— 10.88 11.16 11.02 +0.44 22.5% 691 22.5% -0.56 13.35 13.19 13.50 —
— 10.36 10.64 10.50 +0.43 22.4% 692 22.4% -0.58 13.82 13.67 13.98 —
— 9.89 10.13 10.01 +0.41 22.3% 693 22.3% -0.59 14.16 13.82 14.50 —
— 9.36 9.63 9.49 +0.40 22.1% 694 22.1% -0.60 14.71 14.12 15.31 —
— 8.97 9.15 9.06 +0.40 22.0% 695 22.0% -0.61 15.20 14.67 15.73 —
— 8.42 8.68 8.55 +0.38 21.9% 696 21.9% -0.62 15.76 15.14 16.38 —
— 7.97 8.23 8.10 +0.36 21.7% 697 21.7% -0.64 16.30 15.68 16.93 —
— 7.60 7.79 7.70 +0.36 21.6% 698 21.6% -0.65 16.87 16.24 17.50 —
— 7.18 7.37 7.28 +0.34 21.5% 699 21.5% -0.66 17.45 16.81 18.09 —
— 6.79 6.96 6.88 +0.33 21.4% 700 21.4% -0.67 18.07 17.65 18.50 —
— 6.32 6.56 6.44 +0.32 21.2% 701 21.2% -0.68 18.65 18.00 19.30 —
— 5.99 6.18 6.08 +0.31 21.1% 702 21.1% -0.69 19.27 18.62 19.92 —
— 5.57 5.81 5.69 +0.30 21.0% 703 21.0% -0.71 20.59 19.26 21.93 —
— 5.27 5.46 5.37 +0.29 20.8% 704 20.8% -0.72 20.56 19.88 21.24 —
— 4.96 5.12 5.04 +0.28 20.7% 705 20.7% -0.73 21.24 20.57 21.91 —
— 4.55 4.79 4.67 +0.27 20.6% 706 20.6% -0.74 21.92 21.25 22.59 —
— 4.24 4.48 4.36 +0.25 20.5% 707 20.5% -0.75 22.62 21.95 23.29 —
— 4.01 4.18 4.09 +0.25 20.3% 708 20.3% -0.76 24.00 22.66 25.34 —
— 3.74 3.89 3.81 +0.24 20.2% 709 20.2% -0.78 24.73 23.38 26.07 —
— 3.49 3.62 3.56 +0.23 20.1% 710 20.1% -0.78 24.81 24.12 25.50 —
— 3.22 3.37 3.29 +0.21 20.0% 711 20.0% -0.80 26.21 24.87 27.56 —
— 2.99 3.12 3.06 +0.20 19.8% 712 19.8% -0.81 26.98 25.64 28.33 —
— 2.87 3.01 2.94 +0.20 19.8% 712.5 19.8% -0.81 27.38 26.03 28.72 —
— 2.76 2.89 2.83 +0.20 19.7% 713 19.7% -0.81 27.77 26.42 29.11 —
— 2.54 2.68 2.61 +0.18 19.6% 714 19.6% -0.83 28.57 27.22 29.91 —
— 2.34 2.41 2.38 +0.17 19.5% 715 19.5% -0.83 28.72 28.01 29.43 —
— 2.14 2.28 2.21 +0.17 19.4% 716 19.4% -0.85 30.20 28.85 31.54 —
— 1.96 2.10 2.03 +0.16 19.3% 717 19.3% -0.86 30.61 30.12 31.10 —
— 1.87 2.02 1.95 +0.16 19.2% 717.5 19.2% -0.86 31.45 30.10 32.80 —
— 1.79 1.94 1.86 +0.15 19.2% 718 19.2% -0.86 31.23 30.50 31.95 —
— 1.63 1.78 1.71 +0.15 19.1% 719 19.1% -0.87 32.73 31.38 34.08 —
— 1.49 1.63 1.56 +0.13 19.0% 720 19.0% -0.88 33.60 32.26 34.95 —
— 1.35 1.50 1.43 +0.13 18.9% 721 18.9% -0.89 34.08 33.59 34.57 —
— 1.22 1.37 1.29 +0.12 18.8% 722 18.8% -0.89 35.38 34.03 36.73 —
— 1.16 1.31 1.24 +0.12 18.8% 722.5 18.8% -0.90 35.83 34.48 37.18 —
— 1.11 1.24 1.18 +0.11 18.7% 723 18.7% -0.91 36.28 34.93 37.63 —
— 1.00 1.13 1.06 +0.11 18.7% 724 18.7% -0.91 37.19 35.84 38.54 —
— 0.93 1.01 0.97 +0.10 18.6% 725 18.6% -0.92 38.11 36.76 39.46 —
— 0.83 0.94 0.89 +0.09 18.5% 726 18.5% -0.92 38.65 36.91 40.39 —
— 0.75 0.85 0.80 +0.09 18.5% 727 18.5% -0.93 39.55 37.78 41.33 —
— 0.71 0.81 0.76 +0.08 18.4% 727.5 18.4% -0.93 40.12 38.43 41.80 —
— 0.67 0.77 0.72 +0.08 18.4% 728 18.4% -0.94 40.59 38.91 42.27 —
— 0.61 0.73 0.67 +0.08 18.4% 729 18.4% -0.94 41.56 39.90 43.23 —
— 0.54 0.62 0.58 +0.07 18.3% 730 18.3% -0.95 42.49 40.80 44.19 —
— 0.48 0.57 0.53 +0.07 18.3% 731 18.3% -0.95 43.47 41.79 45.15 —
— 0.43 0.52 0.47 +0.06 18.2% 732 18.2% -0.96 44.45 42.79 46.12 —
— 0.41 0.49 0.45 +0.06 18.2% 732.5 18.2% -0.96 44.92 43.23 46.62 —
— 0.38 0.47 0.42 +0.06 18.2% 733 18.2% -0.96 45.41 43.72 47.11 —
— 0.34 0.43 0.39 +0.06 18.2% 734 18.2% -0.96 46.41 44.72 48.09 —
— 0.30 0.37 0.34 +0.05 18.2% 735 18.2% -0.97 47.38 45.67 49.09 —
— 0.26 0.35 0.30 +0.05 18.2% 736 18.2% -0.97 48.33 46.57 50.08 —
— 0.23 0.31 0.27 +0.05 18.2% 737 18.2% -0.98 49.40 47.71 51.08 —
— 0.22 0.29 0.26 +0.05 18.2% 737.5 18.2% -0.98 49.83 48.07 51.58 —
— 0.20 0.28 0.24 +0.04 18.2% 738 18.2% -0.98 50.36 48.64 52.08 —
— 0.18 0.25 0.21 +0.04 18.2% 739 18.2% -0.99 51.33 49.57 53.09 —
— 0.16 0.24 0.20 +0.04 18.2% 740 18.2% -0.99 52.18 50.27 54.09 —
— 0.14 0.21 0.17 +0.04 18.3% 741 18.3% -0.99 53.37 51.65 55.09 —
— 0.12 0.21 0.17 +0.04 18.3% 742 18.3% -0.99 54.39 52.69 56.09 —
— 0.11 0.19 0.15 +0.03 18.3% 742.5 18.3% -0.99 54.87 53.15 56.59 —
— 0.11 0.19 0.15 +0.03 18.4% 743 18.4% -1.00 55.37 53.65 57.09 —
— 0.10 0.19 0.14 +0.03 18.4% 744 18.4% -1.00 56.26 54.43 58.09 —
— 0.09 0.17 0.13 +0.03 18.5% 745 18.5% -1.00 57.38 55.66 59.09 —
— 0.07 0.17 0.12 +0.03 18.6% 746 18.6% -1.00 58.40 56.70 60.09 —
— 0.06 0.15 0.10 +0.02 18.6% 747 18.6% -1.00 59.40 57.71 61.09 —
— 0.07 0.13 0.10 +0.02 18.7% 748 18.7% -1.00 60.39 58.69 62.09 —
— 0.06 0.13 0.10 +0.02 18.8% 749 18.8% -1.00 61.40 59.71 63.08 —
— 0.09 0.11 0.10 +0.02 18.9% 750 18.9% -1.00 62.37 60.66 64.08 —
— 0.05 0.11 0.08 +0.02 18.9% 751 18.9% -1.00 63.40 61.71 65.08 —
— 0.03 0.11 0.07 — — 752 — — 64.30 62.51 66.08 —
— 0.02 0.10 0.06 — — 753 — — 65.33 63.57 67.08 —

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.