opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 04/08 Seduta del 05/08/2026 completa 06/08 →
Spot 718.65  ·  1014 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/08 01:43 UTC
07/08/262g 14/08/269g 04/09/2630g 30/10/2686g 15/01/27163g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 65.32 69.61 67.47 — — 650 — — 0.03 0.02 0.04 —
— 64.67 68.61 66.64 — — 651 50.5% -0.00 0.03 0.02 0.04 —
— 63.67 67.61 65.64 — — 652 49.9% -0.00 0.04 0.03 0.05 —
— 62.67 66.61 64.64 +1.00 49.4% 653 49.4% -0.00 0.04 0.03 0.05 —
— 61.67 65.61 63.64 +1.00 48.8% 654 48.8% -0.00 0.04 0.03 0.05 —
— 60.16 64.73 62.45 +1.00 48.2% 655 48.2% -0.00 0.04 0.03 0.05 —
— 59.67 63.62 61.65 +0.99 47.6% 656 47.6% -0.01 0.04 0.03 0.05 —
— 58.68 62.62 60.65 +1.00 47.1% 657 47.1% -0.01 0.04 0.03 0.05 —
— 57.35 61.73 59.54 +0.99 46.5% 658 46.5% -0.01 0.04 0.03 0.05 —
— 56.35 60.74 58.55 +0.99 45.9% 659 45.9% -0.00 0.04 0.04 0.05 —
— 55.34 59.66 57.50 +0.99 45.3% 660 45.3% -0.01 0.05 0.04 0.06 —
— 54.15 58.67 56.41 +0.99 44.7% 661 44.7% -0.01 0.05 0.04 0.06 —
— 53.16 57.74 55.45 +0.99 44.2% 662 44.2% -0.01 0.04 0.03 0.06 —
— 52.36 56.74 54.55 +0.99 43.6% 663 43.6% -0.01 0.06 0.05 0.06 —
— 51.36 55.67 53.52 +0.99 43.1% 664 43.1% -0.01 0.05 0.04 0.06 —
— 50.22 54.67 52.45 +0.99 42.5% 665 42.5% -0.01 0.06 0.05 0.07 —
— 49.17 53.75 51.46 +0.99 42.0% 666 42.0% -0.01 0.06 0.05 0.07 —
— 48.17 52.76 50.47 +0.99 41.4% 667 41.4% -0.01 0.06 0.05 0.07 —
— 47.17 51.76 49.47 +0.99 40.8% 668 40.8% -0.01 0.06 0.05 0.07 —
— 46.23 50.76 48.49 +0.99 40.3% 669 40.3% -0.01 0.07 0.05 0.08 —
— 45.18 49.68 47.43 +0.99 39.7% 670 39.7% -0.01 0.07 0.06 0.08 —
— 44.23 48.77 46.50 +0.99 39.2% 671 39.2% -0.01 0.07 0.06 0.08 —
— 43.19 47.66 45.42 +0.99 38.6% 672 38.6% -0.01 0.07 0.06 0.09 —
— 42.39 46.70 44.55 +0.99 38.1% 673 38.1% -0.01 0.07 0.06 0.09 —
— 41.40 45.78 43.59 +0.99 37.5% 674 37.5% -0.01 0.09 0.07 0.10 —
— 40.20 43.96 42.08 — — 675 — — 0.10 0.09 0.10 —
— 39.41 43.79 41.60 +0.99 36.4% 676 — — 0.10 0.08 0.11 —
— 38.21 42.80 40.51 — — 677 35.9% -0.01 0.10 0.08 0.12 —
— 37.22 41.81 39.52 +0.99 35.4% 678 35.4% -0.01 0.10 0.09 0.12 —
— 36.21 40.72 38.47 +0.98 34.9% 679 34.9% -0.02 0.11 0.10 0.12 —
— 35.76 38.92 37.34 +0.99 34.4% 680 34.4% -0.02 0.12 0.10 0.13 —
— 34.22 38.83 36.52 +0.98 33.9% 681 33.9% -0.02 0.12 0.11 0.14 —
— 34.50 37.72 36.11 +0.98 33.4% 682 33.4% -0.02 0.14 0.12 0.15 —
— 33.50 36.83 35.16 +0.98 32.9% 683 32.9% -0.02 0.14 0.13 0.16 —
— 31.99 34.40 33.20 +0.98 32.5% 684 32.5% -0.02 0.15 0.14 0.17 —
— 31.54 34.81 33.17 +0.98 32.1% 685 32.1% -0.02 0.17 0.15 0.18 —
— 30.56 32.42 31.49 +0.97 31.7% 686 31.7% -0.03 0.18 0.17 0.20 —
— 30.09 31.43 30.76 +0.98 31.3% 687 31.3% -0.03 0.20 0.18 0.22 —
— 28.60 31.87 30.23 +0.97 30.9% 688 30.9% -0.03 0.21 0.20 0.23 —
— 28.14 29.48 28.81 +0.97 30.5% 689 30.5% -0.04 0.24 0.23 0.26 —
— 27.35 28.45 27.90 +0.97 30.2% 690 30.2% -0.04 0.27 0.25 0.28 —
— 25.67 27.52 26.59 +0.96 29.8% 691 29.8% -0.04 0.29 0.28 0.31 —
— 25.22 27.18 26.20 +0.95 29.5% 692 29.5% -0.05 0.33 0.31 0.34 —
— 23.74 25.59 24.66 +0.95 29.2% 693 29.2% -0.05 0.36 0.35 0.38 —
— 22.83 24.57 23.70 +0.94 28.9% 694 28.9% -0.06 0.41 0.39 0.42 —
— 21.77 23.66 22.71 +0.93 28.6% 695 28.6% -0.07 0.46 0.44 0.47 —
— 21.50 22.64 22.07 +0.93 28.3% 696 28.3% -0.07 0.51 0.49 0.52 —
— 19.99 21.67 20.83 +0.92 28.0% 697 28.0% -0.08 0.56 0.55 0.58 —
— 19.70 20.72 20.21 +0.91 27.8% 698 27.8% -0.09 0.63 0.61 0.65 —
— 18.58 19.83 19.20 +0.90 27.5% 699 27.5% -0.09 0.71 0.69 0.73 —
— 17.20 18.88 18.04 +0.89 27.2% 700 27.2% -0.11 0.80 0.78 0.81 —
— 16.36 17.94 17.15 +0.88 27.0% 701 27.0% -0.12 0.89 0.87 0.91 —
— 15.46 17.05 16.25 +0.87 26.7% 702 26.7% -0.13 0.99 0.97 1.02 —
— 15.15 16.16 15.65 +0.85 26.5% 703 26.5% -0.15 1.11 1.09 1.14 —
— 13.71 15.29 14.50 +0.84 26.4% 704 26.4% -0.16 1.25 1.22 1.27 —
— 13.35 14.17 13.76 +0.82 26.2% 705 26.2% -0.18 1.39 1.36 1.42 —
— 12.52 13.66 13.09 +0.80 26.0% 706 26.0% -0.20 1.56 1.54 1.59 —
— 11.89 12.59 12.24 +0.78 25.8% 707 25.8% -0.22 1.74 1.70 1.77 —
— 10.95 12.01 11.48 +0.76 25.7% 708 25.7% -0.24 1.93 1.89 1.97 —
— 9.60 11.23 10.41 +0.74 25.5% 709 25.5% -0.26 2.15 2.10 2.19 —
— 9.24 10.56 9.90 +0.71 25.4% 710 25.4% -0.29 2.39 2.35 2.43 —
— 9.02 9.26 9.14 +0.69 25.2% 711 25.2% -0.31 2.65 2.61 2.70 —
— 8.29 8.54 8.41 +0.66 24.9% 712 24.9% -0.34 2.94 2.88 2.99 —
— 7.63 7.84 7.74 +0.64 24.7% 713 24.7% -0.36 3.24 3.18 3.30 —
— 6.97 7.17 7.07 +0.61 24.5% 714 24.5% -0.39 3.58 3.52 3.64 —
— 6.34 6.53 6.43 +0.58 24.3% 715 24.3% -0.42 3.96 3.90 4.01 —
— 5.74 5.92 5.83 +0.55 24.2% 716 24.2% -0.45 4.36 4.28 4.44 —
— 5.18 5.34 5.26 +0.52 23.9% 717 23.9% -0.48 4.78 4.68 4.87 —
— 4.64 4.80 4.72 +0.49 23.7% 718 23.7% -0.52 5.22 5.14 5.31 —
— 4.08 4.29 4.18 +0.45 23.6% 719 23.6% -0.55 5.73 5.63 5.83 —
— 3.67 3.75 3.71 +0.41 23.3% 720 23.3% -0.58 6.25 6.16 6.34 —
— 3.22 3.38 3.30 +0.38 23.2% 721 23.2% -0.61 6.82 6.72 6.92 —
— 2.82 2.98 2.90 +0.36 23.0% 722 23.0% -0.64 7.43 7.31 7.55 —
— 2.49 2.61 2.55 +0.33 22.9% 723 22.9% -0.68 8.06 7.94 8.18 —
— 2.11 2.27 2.19 +0.30 22.7% 724 22.7% -0.71 8.55 8.11 8.99 —
— 1.87 1.96 1.92 +0.27 22.6% 725 22.6% -0.74 9.34 8.81 9.87 —
— 1.61 1.68 1.65 +0.24 22.4% 726 22.4% -0.76 10.14 9.81 10.47 —
— 1.38 1.44 1.41 +0.21 22.3% 727 22.3% -0.79 10.93 10.44 11.41 —
— 1.18 1.23 1.21 +0.19 22.1% 728 22.1% -0.82 11.82 11.43 12.21 —
— 1.01 1.05 1.03 +0.17 22.0% 729 22.0% -0.84 12.16 11.22 13.10 —
— 0.86 0.90 0.88 +0.15 21.9% 730 21.9% -0.86 13.40 12.92 13.88 —
— 0.72 0.78 0.75 +0.12 21.9% 731 21.9% -0.88 14.50 12.96 16.04 —
— 0.61 0.67 0.64 +0.11 21.8% 732 21.8% -0.90 14.79 13.87 15.72 —
— 0.51 0.57 0.54 +0.09 21.7% 733 21.7% -0.91 16.06 15.65 16.47 —
— 0.43 0.49 0.46 +0.08 21.7% 734 21.7% -0.93 16.73 16.07 17.38 —
— 0.37 0.40 0.39 +0.07 21.6% 735 21.6% -0.94 17.81 17.31 18.31 —
— 0.30 0.35 0.33 +0.05 21.5% 736 21.5% -0.95 18.78 18.23 19.33 —
— 0.25 0.31 0.28 +0.05 21.4% 737 21.4% -0.96 19.79 19.32 20.26 —
— 0.21 0.26 0.23 +0.04 21.4% 738 21.4% -0.97 20.43 19.65 21.22 —
— 0.18 0.22 0.20 +0.03 21.4% 739 21.4% -0.98 21.68 21.16 22.20 —
— 0.15 0.17 0.16 +0.03 21.4% 740 21.4% -0.99 22.64 22.12 23.17 —
— 0.13 0.15 0.14 +0.02 21.5% 741 21.5% -0.99 23.38 22.61 24.15 —
— 0.11 0.14 0.12 +0.02 21.6% 742 21.6% -0.99 24.38 23.61 25.15 —
— 0.09 0.12 0.10 +0.02 21.8% 743 21.8% -1.00 25.64 25.09 26.18 —
— 0.08 0.11 0.10 +0.01 22.1% 744 22.1% -1.00 27.09 25.67 28.52 —
— 0.07 0.10 0.09 +0.01 22.4% 745 22.4% -1.00 27.38 26.63 28.13 —
— 0.06 0.09 0.07 +0.02 22.7% 746 22.7% -1.00 28.38 27.63 29.13 —
— 0.06 0.08 0.07 +0.01 23.1% 747 23.1% -1.00 29.66 29.14 30.18 —
— 0.05 0.08 0.07 +0.01 23.5% 748 23.5% -1.00 31.20 29.54 32.87 —
— 0.06 0.07 0.07 +0.01 24.0% 749 24.0% -1.00 32.20 30.55 33.86 —
— 0.05 0.07 0.06 +0.01 24.5% 750 24.5% -1.00 33.09 31.55 34.62 —
— 0.04 0.07 0.06 +0.01 25.0% 751 25.0% -1.00 34.21 32.56 35.86 —
— 0.04 0.06 0.05 +0.01 25.5% 752 25.5% -1.00 35.21 33.56 36.86 —
— 0.04 0.06 0.05 +0.01 26.0% 753 26.0% -1.00 35.64 35.02 36.26 —
— 0.03 0.06 0.04 +0.01 26.5% 754 26.5% -1.00 36.86 34.63 39.09 —
— 0.03 0.05 0.04 +0.01 27.1% 755 27.1% -1.00 37.89 35.63 40.15 —
— 0.03 0.06 0.04 +0.01 27.6% 756 27.6% -1.00 38.85 36.63 41.07 —
— 0.03 0.05 0.04 +0.00 28.2% 757 28.2% -1.00 39.82 37.55 42.09 —
— 0.03 0.05 0.04 +0.00 28.7% 758 28.7% -1.00 40.86 38.63 43.09 —
— 0.03 0.05 0.04 +0.00 29.2% 759 29.2% -1.00 41.85 39.63 44.07 —
— 0.02 0.05 0.04 +0.00 29.8% 760 29.8% -1.00 42.86 40.63 45.09 —
— 0.02 0.05 0.04 +0.00 30.3% 761 30.3% -1.00 43.86 41.63 46.09 —
— 0.02 0.04 0.03 +0.00 32.4% 765 32.4% -1.00 47.82 45.55 50.09 —
— 0.01 0.03 0.02 +0.00 35.0% 770 35.0% -1.00 52.84 50.63 55.06 —
— 0.01 0.03 0.02 +0.00 37.5% 775 37.5% -1.00 57.85 55.63 60.07 —
— 0.01 0.03 0.02 +0.00 39.8% 780 39.8% -1.00 62.85 60.63 65.07 —
— 0.01 0.04 0.03 +0.00 41.9% 785 41.9% -1.00 67.86 65.64 70.07 —

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.