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
— 85.48 87.60 86.54 — — 617 — — 10.54 10.00 11.09 —
— 85.35 86.76 86.06 — — 618 — — 10.71 10.16 11.25 —
— 83.82 85.93 84.88 — — 619 — — 10.89 10.32 11.46 —
— 83.00 85.10 84.05 — — 620 — — 11.16 10.69 11.63 —
— 82.18 84.27 83.22 — — 621 — — 11.41 11.03 11.80 —
— 81.36 83.44 82.40 — — 622 — — 11.38 10.81 11.96 —
— 80.54 82.62 81.58 — — 623 — — 11.55 10.98 12.13 —
— 79.72 82.99 81.36 — — 624 — — 11.71 11.15 12.27 —
— 78.91 82.21 80.56 — — 625 — — 11.89 11.32 12.47 —
— 78.10 80.16 79.13 — — 626 — — 12.09 11.50 12.67 —
— 77.29 80.54 78.92 — — 627 — — 12.27 11.68 12.85 —
— 76.49 78.54 77.52 — — 628 — — 12.55 12.09 13.02 —
— 75.68 78.96 77.32 — — 629 — — 12.62 12.04 13.21 —
— 74.88 78.18 76.53 — — 630 — — 12.80 12.23 13.38 —
— 74.08 77.29 75.69 — — 631 — — 13.13 12.66 13.60 —
— 73.95 75.33 74.64 — — 632 — — 13.17 12.61 13.73 —
— 72.49 74.52 73.50 — — 633 — — 13.37 12.80 13.93 —
— 71.70 73.73 72.72 — — 634 — — 13.60 13.00 14.19 —
— 70.91 72.94 71.92 — — 635 — — 13.79 13.20 14.37 —
— 70.13 72.15 71.14 — — 636 — — 14.00 13.40 14.60 —
— 69.35 71.36 70.36 — — 637 — — 14.34 13.88 14.80 —
— 68.56 70.58 69.57 — — 638 — — 14.50 14.02 14.98 —
— 67.80 69.79 68.80 — — 639 — — 14.65 14.03 15.27 —
— 67.03 69.02 68.03 — — 640 — — 14.87 14.25 15.49 —
— 66.25 69.50 67.88 — — 641 — — 15.10 14.47 15.72 —
— 65.49 67.47 66.48 — — 642 — — 15.31 14.69 15.94 —
— 64.73 66.70 65.72 — — 643 — — 15.54 14.91 16.16 —
— 63.96 65.94 64.95 — — 644 — — 15.77 15.14 16.40 —
— 63.20 66.26 64.73 — — 645 — — 15.99 15.37 16.61 —
— 62.45 65.75 64.10 — — 646 — — 16.24 15.61 16.87 —
— 61.69 63.66 62.67 — — 647 — — 16.48 15.84 17.11 —
— 60.96 64.19 62.58 — — 648 — — 16.73 16.09 17.36 —
— 60.21 62.17 61.19 — — 649 — — 16.97 16.33 17.61 —
— 59.47 61.41 60.44 — — 650 — — 17.21 16.58 17.85 —
— 58.73 60.67 59.70 — — 651 — — 17.47 16.83 18.11 —
— 58.00 61.23 59.62 — — 652 — — 17.73 17.08 18.37 —
— 57.27 59.19 58.23 — — 653 — — 17.98 17.34 18.63 —
— 56.54 59.56 58.05 — — 654 — — 18.23 17.61 18.85 —
— 55.82 57.73 56.77 — — 655 — — 18.52 17.87 19.17 —
— 55.11 58.13 56.62 — — 656 — — 18.80 18.14 19.45 —
— 54.39 57.65 56.02 — — 657 — — 19.07 18.41 19.72 —
— 53.68 55.56 54.62 — — 658 — — 19.35 18.69 20.01 —
— 52.97 55.98 54.48 — — 659 — — 19.63 18.97 20.29 —
— 52.27 55.45 53.86 — — 660 — — 19.89 19.26 20.52 —
— 51.57 54.59 53.08 — — 661 — — 20.21 19.55 20.87 —
— 50.87 53.89 52.38 — — 662 — — 20.50 19.84 21.17 —
— 50.18 53.39 51.78 — — 663 — — 20.80 20.14 21.47 —
— 49.49 52.70 51.09 — — 664 — — 21.32 20.87 21.78 —
— 48.80 51.82 50.31 — — 665 — — 21.41 20.74 22.09 —
— 48.12 51.32 49.72 — — 666 — — 21.73 21.05 22.40 —
— 47.44 50.50 48.97 — — 667 — — 22.04 21.36 22.71 —
— 46.77 48.60 47.69 — — 668 — — 22.36 21.68 23.04 —
— 46.10 49.27 47.69 — — 669 — — 22.68 22.00 23.36 —
— 45.43 48.58 47.01 — — 670 — — 23.04 22.38 23.70 —
— 44.78 47.86 46.32 — — 671 — — 23.35 22.66 24.04 —
— 44.67 46.59 45.63 — — 672 — — 23.68 22.99 24.38 —
— 43.47 46.44 44.95 — — 673 — — 24.02 23.33 24.72 —
— 42.83 45.79 44.31 — — 674 — — 24.38 23.68 25.07 —
— 42.18 45.15 43.66 — — 675 — — 24.73 24.03 25.42 —
— 41.55 44.47 43.01 — — 676 — — 25.08 24.38 25.78 —
— 40.91 43.79 42.35 — — 677 — — 25.45 24.74 26.15 —
— 40.28 43.19 41.73 — — 678 — — 25.81 25.10 26.52 —
— 39.66 42.53 41.09 — — 679 — — 26.18 25.47 26.89 —
— 39.04 41.94 40.49 — — 680 — — 26.55 25.84 27.27 —
— 38.43 41.33 39.88 — — 681 — — 26.93 26.22 27.65 —
— 37.81 40.69 39.25 — — 682 — — 27.32 26.60 28.04 —
— 37.21 40.12 38.66 — — 683 — — 27.71 26.99 28.43 —
— 36.61 39.52 38.06 — — 684 — — 28.11 27.38 28.83 —
— 36.01 38.89 37.45 — — 685 — — 28.50 27.78 29.23 —
— 35.42 38.39 36.91 — — 686 — — 28.91 28.18 29.63 —
— 34.83 37.73 36.28 — — 687 — — 29.32 28.59 30.05 —
— 34.40 35.95 35.17 — — 688 — — 29.73 29.00 30.47 —
— 33.81 35.37 34.59 — — 689 — — 30.16 29.42 30.89 —
— 33.25 34.79 34.02 — — 690 — — 30.55 29.84 31.27 —
— 32.68 34.22 33.45 — — 691 — — 31.01 30.27 31.75 —
— 32.12 33.65 32.88 — — 692 — — 31.43 30.65 32.22 —
— 31.56 33.09 32.33 — — 693 — — 31.88 31.09 32.66 —
— 31.00 32.53 31.77 — — 694 — — 32.33 31.54 33.11 —
— 30.46 31.98 31.22 — — 695 — — 32.77 31.98 33.56 —
— 29.91 31.43 30.67 — — 696 — — 33.23 32.44 34.02 —
— 29.38 30.89 30.14 — — 697 — — 33.70 32.90 34.49 —
— 28.84 30.33 29.59 — — 698 — — 34.16 33.36 34.96 —
— 28.31 29.79 29.05 — — 699 — — 34.63 33.83 35.44 —
— 27.80 29.27 28.54 — — 700 — — 35.12 34.31 35.93 —
— 27.28 28.75 28.02 — — 701 — — 35.60 34.79 36.41 —
— 26.77 28.23 27.50 — — 702 — — 36.09 35.28 36.91 —
— 26.26 27.72 26.99 — — 703 — — 36.59 35.77 37.41 —
— 25.76 27.21 26.48 — — 704 — — 37.09 36.27 37.91 —
— 25.27 26.71 25.99 +0.48 22.8% 705 22.8% -0.54 37.60 36.77 38.43 —
— 24.78 26.22 25.50 — — 706 22.7% -0.54 38.11 37.28 38.94 —
— 24.30 25.73 25.02 +0.46 22.7% 707 22.7% -0.55 38.89 38.31 39.47 —
— 23.82 25.25 24.54 +0.46 22.6% 708 22.6% -0.56 39.77 38.32 41.21 —
— 23.35 24.77 24.06 +0.45 22.5% 709 22.5% -0.56 40.30 38.85 41.74 —
— 22.88 24.30 23.59 +0.44 22.5% 710 22.5% -0.57 40.83 39.38 42.28 —
— 22.42 23.83 23.12 +0.44 22.4% 711 22.4% -0.57 41.38 39.92 42.83 —
— 21.96 23.37 22.66 +0.44 22.4% 712 22.4% -0.58 41.92 40.47 43.38 —
— 21.51 22.91 22.21 +0.43 22.3% 713 22.3% -0.58 42.48 41.02 43.93 —
— 21.07 22.46 21.77 +0.43 22.3% 714 22.3% -0.59 43.03 41.57 44.50 —
— 20.63 22.02 21.32 +0.42 22.2% 715 22.2% -0.59 43.60 42.14 45.07 —
— 20.20 21.58 20.89 +0.41 22.2% 716 22.2% -0.60 44.17 42.71 45.64 —
— 19.77 21.15 20.46 +0.41 22.1% 717 22.1% -0.61 44.76 43.28 46.23 —
— 19.35 20.72 20.04 +0.41 22.1% 718 22.1% -0.61 45.34 43.86 46.81 —
— 18.94 20.30 19.62 +0.40 22.0% 719 22.0% -0.62 45.93 44.45 47.41 —
— 18.53 19.89 19.21 +0.40 22.0% 720 22.0% -0.62 46.53 45.05 48.01 —
— 18.13 19.48 18.80 +0.39 21.9% 721 21.9% -0.63 47.13 45.65 48.61 —
— 17.73 19.07 18.40 +0.38 21.9% 722 21.9% -0.63 47.74 46.26 49.22 —
— 17.34 18.68 18.01 +0.38 21.9% 723 21.9% -0.64 48.35 46.87 49.84 —
— 16.95 18.28 17.61 +0.38 21.8% 724 21.8% -0.64 48.98 47.49 50.47 —
— 16.57 17.90 17.23 +0.37 21.8% 725 21.8% -0.66 49.60 48.11 51.10 —
— 16.20 17.52 16.86 +0.37 21.7% 726 21.7% -0.65 50.24 48.75 51.73 —
— 15.83 17.14 16.48 +0.36 21.7% 727 21.7% -0.66 50.88 49.39 52.38 —
— 15.47 16.77 16.12 +0.36 21.6% 728 21.6% -0.67 51.53 50.03 53.03 —
— 15.11 16.40 15.76 +0.35 21.6% 729 21.6% -0.67 52.18 50.68 53.68 —
— 14.77 16.05 15.41 +0.34 21.5% 730 21.5% -0.68 52.84 51.34 54.34 —
— 13.11 14.34 13.72 +0.32 21.3% 735 21.3% -0.70 56.23 54.72 57.74 —
— 11.56 12.79 12.18 +0.29 21.1% 740 21.1% -0.73 59.77 58.26 61.29 —
— 10.16 11.37 10.77 +0.27 20.9% 745 20.9% -0.76 63.47 61.95 64.99 —
— 9.03 10.07 9.55 +0.24 20.7% 750 20.7% -0.78 66.78 65.79 67.77 —

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.