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
— 65.91 69.95 67.93 +0.98 31.6% 650 31.6% -0.02 0.28 0.26 0.30 —
— 64.92 68.97 66.94 +0.98 31.4% 651 31.4% -0.02 0.30 0.27 0.34 —
— 63.93 68.44 66.19 +0.98 31.1% 652 31.1% -0.02 0.32 0.28 0.35 —
— 62.97 67.09 65.03 +0.98 30.9% 653 30.9% -0.02 0.33 0.29 0.36 —
— 62.00 65.92 63.96 +0.98 30.6% 654 30.6% -0.02 0.34 0.30 0.37 —
— 61.00 65.01 63.01 +0.97 30.4% 655 30.4% -0.03 0.35 0.32 0.38 —
— 60.00 64.14 62.07 +0.97 30.1% 656 30.1% -0.03 0.36 0.33 0.40 —
— 59.11 63.18 61.15 +0.97 29.9% 657 29.9% -0.03 0.38 0.34 0.41 —
— 58.03 62.17 60.10 +0.97 29.7% 658 29.7% -0.03 0.40 0.36 0.43 —
— 57.05 61.18 59.12 +0.97 29.5% 659 29.5% -0.03 0.41 0.38 0.45 —
— 56.16 60.09 58.12 +0.97 29.2% 660 29.2% -0.03 0.42 0.39 0.46 —
— 55.09 59.03 57.06 +0.97 29.0% 661 29.0% -0.03 0.45 0.41 0.48 —
— 54.11 58.25 56.18 +0.97 28.8% 662 28.8% -0.03 0.47 0.43 0.50 —
— 53.19 57.32 55.26 +0.96 28.6% 663 28.6% -0.04 0.48 0.45 0.52 —
— 52.16 56.20 54.18 +0.96 28.4% 664 28.4% -0.04 0.51 0.47 0.55 —
— 51.19 55.00 53.09 +0.96 28.2% 665 28.2% -0.04 0.54 0.50 0.57 —
— 50.22 54.33 52.27 +0.96 27.9% 666 27.9% -0.04 0.56 0.52 0.60 —
— 49.25 53.06 51.16 +0.96 27.7% 667 27.7% -0.04 0.58 0.55 0.62 —
— 48.28 52.10 50.19 +0.95 27.5% 668 27.5% -0.05 0.61 0.58 0.65 —
— 47.31 51.32 49.31 +0.95 27.4% 669 27.4% -0.05 0.65 0.61 0.68 —
— 46.34 50.30 48.32 +0.95 27.2% 670 27.2% -0.05 0.68 0.64 0.71 —
— 45.38 49.22 47.30 +0.95 27.0% 671 27.0% -0.05 0.71 0.68 0.75 —
— 44.28 48.43 46.35 +0.94 26.8% 672 26.8% -0.06 0.75 0.71 0.79 —
— 43.46 47.59 45.52 +0.94 26.6% 673 26.6% -0.06 0.79 0.75 0.83 —
— 42.50 46.64 44.57 +0.94 26.4% 674 26.4% -0.06 0.83 0.80 0.86 —
— 41.95 44.94 43.45 +0.94 26.3% 675 26.3% -0.06 0.87 0.84 0.90 —
— 40.58 43.98 42.28 +0.93 26.1% 676 26.1% -0.07 0.93 0.89 0.97 —
— 39.70 43.02 41.36 +0.93 25.9% 677 25.9% -0.07 0.98 0.94 1.02 —
— 38.65 42.07 40.36 +0.93 25.8% 678 25.8% -0.07 1.04 1.00 1.08 —
— 38.18 41.14 39.66 +0.92 25.6% 679 25.6% -0.08 1.09 1.05 1.14 —
— 36.75 40.21 38.48 +0.92 25.4% 680 25.4% -0.08 1.15 1.12 1.18 —
— 36.30 39.28 37.79 +0.91 25.3% 681 25.3% -0.09 1.23 1.18 1.27 —
— 35.32 38.34 36.83 +0.91 25.1% 682 25.1% -0.09 1.29 1.25 1.33 —
— 34.45 37.40 35.92 — — 683 — — 1.37 1.33 1.41 —
— 35.02 36.41 35.72 +0.91 24.8% 684 24.8% -0.10 1.46 1.41 1.50 —
— 34.10 35.05 34.58 — — 685 24.7% -0.11 1.54 1.50 1.58 —
— 33.20 34.57 33.88 +0.89 24.5% 686 24.5% -0.11 1.64 1.59 1.68 —
— 32.29 33.68 32.98 +0.88 24.4% 687 24.4% -0.12 1.73 1.68 1.78 —
— 31.40 32.78 32.09 +0.87 24.3% 688 24.3% -0.13 1.83 1.78 1.88 —
— 30.51 31.88 31.20 +0.87 24.1% 689 — — 1.95 1.90 1.99 —
— 29.70 30.57 30.14 — — 690 — — 2.06 2.01 2.11 —
— 28.74 29.75 29.25 — — 691 — — 2.19 2.13 2.24 —
— 27.88 29.26 28.57 — — 692 — — 2.32 2.26 2.38 —
— 27.01 28.39 27.70 +0.84 23.6% 693 23.6% -0.16 2.46 2.40 2.51 —
— 24.65 27.54 26.09 +0.83 23.5% 694 23.5% -0.17 2.60 2.55 2.66 —
— 25.31 26.23 25.77 +0.82 23.4% 695 23.4% -0.18 2.77 2.71 2.82 —
— 22.81 25.91 24.36 +0.81 23.2% 696 23.2% -0.19 2.92 2.87 2.98 —
— 22.09 25.07 23.58 +0.80 23.1% 697 23.1% -0.20 3.10 3.05 3.16 —
— 21.27 24.25 22.76 +0.79 23.0% 698 23.0% -0.21 3.29 3.23 3.34 —
— 21.93 23.43 22.68 +0.78 22.9% 699 22.9% -0.22 3.48 3.42 3.55 —
— 21.19 22.65 21.92 +0.77 22.8% 700 22.8% -0.23 3.67 3.62 3.73 —
— 18.88 21.85 20.36 +0.75 22.7% 701 22.7% -0.25 3.90 3.84 3.97 —
— 18.10 21.08 19.59 +0.74 22.6% 702 22.6% -0.26 4.12 4.06 4.19 —
— 17.33 20.29 18.81 +0.73 22.5% 703 22.5% -0.27 4.36 4.29 4.43 —
— 16.59 19.54 18.07 +0.72 22.4% 704 22.4% -0.28 4.61 4.54 4.68 —
— 17.51 18.32 17.91 +0.70 22.3% 705 22.3% -0.30 4.87 4.80 4.93 —
— 15.16 18.07 16.61 +0.69 22.2% 706 22.2% -0.31 5.15 5.07 5.23 —
— 15.89 16.88 16.39 +0.68 22.1% 707 22.1% -0.32 5.42 5.36 5.49 —
— 15.19 16.19 15.69 +0.66 22.0% 708 22.0% -0.34 5.74 5.65 5.82 —
— 14.51 15.86 15.19 +0.65 21.9% 709 21.9% -0.35 6.04 5.96 6.13 —
— 13.88 14.53 14.21 +0.63 21.8% 710 21.8% -0.37 6.34 6.29 6.40 —
— 13.18 14.61 13.89 +0.62 21.7% 711 21.7% -0.38 6.71 6.62 6.80 —
— 12.52 13.91 13.21 +0.60 21.6% 712 21.6% -0.40 7.06 6.97 7.15 —
— 12.23 13.56 12.89 +0.60 21.5% 712.5 21.5% -0.41 7.25 7.16 7.34 —
— 11.96 13.24 12.60 +0.59 21.5% 713 21.5% -0.41 7.45 7.34 7.55 —
— 11.38 12.63 12.01 +0.57 21.4% 714 21.4% -0.43 7.83 7.73 7.94 —
— 10.76 11.35 11.05 +0.56 21.3% 715 21.3% -0.45 8.22 8.14 8.31 —
— 10.46 10.66 10.56 +0.54 21.2% 716 21.2% -0.46 8.66 8.55 8.77 —
— 9.86 10.10 9.98 +0.52 21.1% 717 21.1% -0.48 9.09 8.99 9.18 —
— 9.59 9.81 9.70 +0.51 21.1% 717.5 21.1% -0.49 9.31 9.21 9.41 —
— 9.36 9.53 9.45 +0.51 21.0% 718 21.0% -0.50 9.55 9.44 9.67 —
— 8.79 9.02 8.90 +0.49 20.9% 719 20.9% -0.51 10.02 9.92 10.12 —
— 8.33 8.49 8.41 +0.47 20.8% 720 20.8% -0.53 10.51 10.42 10.60 —
— 7.83 8.02 7.92 +0.45 20.7% 721 20.7% -0.55 11.04 10.92 11.16 —
— 7.36 7.54 7.45 +0.44 20.7% 722 20.7% -0.57 11.73 11.13 12.34 —
— 7.13 7.30 7.21 +0.43 20.6% 722.5 20.6% -0.58 12.01 11.40 12.62 —
— 6.91 7.07 6.99 +0.42 20.6% 723 20.6% -0.58 12.13 11.68 12.58 —
— 6.49 6.64 6.57 +0.40 20.5% 724 20.5% -0.60 12.69 12.24 13.13 —
— 6.07 6.22 6.14 +0.39 20.4% 725 20.4% -0.62 13.24 13.03 13.46 —
— 5.67 5.82 5.75 +0.37 20.3% 726 20.3% -0.64 14.05 13.44 14.66 —
— 5.29 5.44 5.37 +0.35 20.2% 727 20.2% -0.65 14.68 14.06 15.29 —
— 5.11 5.25 5.18 +0.34 20.2% 727.5 20.2% -0.66 15.00 14.38 15.62 —
— 4.93 5.07 5.00 +0.34 20.1% 728 20.1% -0.67 15.36 14.70 16.01 —
— 4.59 4.73 4.66 — — 729 20.1% -0.69 15.96 15.34 16.59 —
— 4.27 4.40 4.33 +0.30 20.0% 730 20.0% -0.70 16.72 16.22 17.22 —
— 3.96 4.09 4.03 +0.29 19.9% 731 19.9% -0.72 17.34 16.64 18.03 —
— 3.66 3.79 3.73 +0.27 19.8% 732 19.8% -0.74 18.02 17.33 18.72 —
— 3.50 3.65 3.58 +0.26 19.8% 732.5 19.8% -0.74 18.38 17.71 19.05 —
— 3.36 3.51 3.44 +0.26 19.7% 733 19.7% -0.75 18.23 16.97 19.50 —
— 3.17 3.25 3.21 +0.24 19.6% 734 19.6% -0.77 19.49 18.82 20.16 —
— 2.88 3.00 2.94 +0.23 19.6% 735 19.6% -0.78 20.25 19.65 20.84 —
— 2.65 2.76 2.71 +0.21 19.5% 736 19.5% -0.80 21.03 20.35 21.71 —
— 2.41 2.54 2.48 +0.20 19.4% 737 19.4% -0.81 22.42 21.13 23.71 —
— 2.33 2.44 2.38 +0.19 19.4% 737.5 19.4% -0.82 22.22 21.53 22.91 —
— 2.23 2.34 2.29 +0.19 19.3% 738 19.3% -0.82 22.45 21.95 22.94 —
— 2.05 2.15 2.10 +0.17 19.3% 739 19.3% -0.84 23.45 22.76 24.13 —
— 1.87 1.97 1.92 +0.16 19.2% 740 19.2% -0.85 24.26 23.63 24.89 —
— 1.67 1.80 1.74 +0.15 19.1% 741 19.1% -0.86 25.17 24.43 25.91 —
— 1.52 1.65 1.58 +0.14 19.1% 742 19.1% -0.87 26.02 25.28 26.77 —
— 1.48 1.58 1.53 +0.13 19.0% 742.5 19.0% -0.88 26.45 25.71 27.20 —
— 1.38 1.51 1.45 +0.13 19.0% 743 19.0% -0.88 26.36 25.07 27.64 —
— 1.28 1.38 1.33 +0.12 19.0% 744 19.0% -0.90 27.73 27.02 28.43 —
— 1.17 1.25 1.21 +0.11 18.9% 745 18.9% -0.91 28.62 27.93 29.32 —
— 1.05 1.14 1.09 +0.10 18.9% 746 18.9% -0.91 28.96 27.71 30.22 —
— 0.95 1.04 0.99 +0.09 18.8% 747 18.8% -0.92 29.93 28.63 31.24 —
— 0.86 0.95 0.91 +0.08 18.8% 748 18.8% -0.93 30.81 29.56 32.06 —
— 0.75 0.86 0.81 +0.08 18.8% 749 18.8% -0.94 31.70 30.31 33.09 —
— 0.72 0.78 0.75 +0.07 18.8% 750 18.8% -0.95 32.58 31.23 33.93 —
— 0.64 0.71 0.68 +0.06 18.8% 751 18.8% -0.95 33.52 32.19 34.86 —
— 0.57 0.65 0.61 +0.06 18.8% 752 18.8% -0.96 34.53 33.14 35.92 —
— 0.52 0.58 0.55 +0.06 18.8% 753 18.8% -0.97 36.08 33.99 38.17 —
— 0.47 0.53 0.50 +0.05 18.8% 754 18.8% -0.97 37.14 35.15 39.13 —
— 0.42 0.48 0.45 +0.05 18.8% 755 18.8% -0.98 37.92 35.74 40.10 —
— 0.37 0.45 0.41 +0.04 18.8% 756 18.8% -0.98 38.92 36.80 41.05 —
— 0.34 0.41 0.38 +0.04 18.9% 757 18.9% -0.98 39.98 37.86 42.09 —
— 0.30 0.37 0.34 +0.04 18.9% 758 18.9% -0.98 41.14 39.21 43.07 —
— 0.26 0.33 0.29 +0.03 19.0% 759 19.0% -0.99 41.87 39.67 44.06 —
— 0.25 0.29 0.27 +0.03 19.0% 760 19.0% -0.99 42.80 40.55 45.05 —
— 0.13 0.20 0.17 +0.02 19.4% 765 19.4% -1.00 48.02 45.99 50.06 —
— 0.08 0.15 0.12 +0.01 20.0% 770 20.0% -1.00 53.06 51.07 55.06 —
— 0.05 0.12 0.09 +0.01 20.7% 775 20.7% -1.00 58.02 55.99 60.06 —
— 0.03 0.11 0.07 +0.01 21.5% 780 21.5% -1.00 63.02 60.99 65.06 —
— 0.02 0.09 0.06 +0.01 22.3% 785 22.3% -1.00 68.03 65.99 70.06 —

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.