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
— 73.50 77.07 75.28 +0.92 28.2% 646 28.2% -0.08 2.35 2.30 2.41 —
— 72.58 75.55 74.06 +0.92 28.1% 647 28.1% -0.09 2.42 2.36 2.47 —
— 72.97 75.73 74.35 +0.91 28.0% 648 28.0% -0.09 2.48 2.42 2.54 —
— 72.04 75.26 73.65 +0.91 27.9% 649 27.9% -0.09 2.55 2.49 2.61 —
— 71.11 74.36 72.73 +0.91 27.8% 650 27.8% -0.09 2.62 2.57 2.67 —
— 69.57 72.40 70.98 +0.90 27.6% 651 27.6% -0.10 2.69 2.63 2.75 —
— 69.26 72.00 70.63 +0.90 27.5% 652 27.5% -0.10 2.75 2.70 2.81 —
— 67.15 70.56 68.86 +0.90 27.4% 653 27.4% -0.10 2.83 2.78 2.89 —
— 67.43 70.67 69.05 +0.90 27.3% 654 27.3% -0.10 2.92 2.85 2.98 —
— 65.21 68.72 66.97 +0.89 27.2% 655 27.2% -0.11 2.99 2.93 3.05 —
— 64.26 67.79 66.03 +0.89 27.1% 656 27.1% -0.11 3.08 3.02 3.13 —
— 64.69 67.46 66.08 +0.89 27.0% 657 27.0% -0.11 3.17 3.10 3.23 —
— 63.79 66.94 65.36 +0.89 26.9% 658 26.9% -0.12 3.25 3.19 3.31 —
— 62.87 64.49 63.68 +0.88 26.8% 659 26.8% -0.12 3.25 3.09 3.40 —
— 61.97 64.71 63.34 +0.88 26.7% 660 26.7% -0.12 3.44 3.35 3.53 —
— 61.54 62.71 62.12 — — 661 26.6% -0.12 3.46 3.28 3.63 —
— 60.64 61.80 61.22 — — 662 26.5% -0.13 3.63 3.54 3.73 —
— 59.29 62.02 60.66 — — 663 26.4% -0.13 3.74 3.65 3.83 —
— 58.86 60.02 59.44 — — 664 26.3% -0.13 3.85 3.75 3.94 —
— 57.51 59.12 58.31 +0.86 26.1% 665 26.1% -0.14 3.96 3.86 4.05 —
— 56.63 58.24 57.44 — — 666 26.0% -0.14 4.07 3.97 4.16 —
— 55.75 57.36 56.55 — — 667 25.9% -0.15 4.18 4.09 4.28 —
— 54.88 56.48 55.68 — — 668 25.9% -0.15 4.30 4.20 4.40 —
— 54.46 55.61 55.03 — — 669 25.8% -0.15 4.42 4.33 4.52 —
— 53.46 54.73 54.09 +0.84 25.7% 670 25.7% -0.16 4.57 4.49 4.65 —
— 52.26 53.85 53.05 — — 671 25.6% -0.16 4.68 4.58 4.78 —
— 51.40 53.00 52.20 +0.84 25.5% 672 25.5% -0.17 4.82 4.71 4.92 —
— 50.89 52.79 51.84 — — 673 25.4% -0.17 4.96 4.86 5.06 —
— 49.69 52.77 51.23 — — 674 25.3% -0.17 5.09 4.99 5.20 —
— 49.42 50.41 49.91 — — 675 25.2% -0.18 5.25 5.14 5.35 —
— 48.01 50.89 49.45 — — 676 — — 5.39 5.29 5.50 —
— 45.98 50.04 48.01 — — 677 — — 5.55 5.45 5.66 —
— 46.33 47.88 47.10 — — 678 — — 5.73 5.61 5.85 —
— 45.48 48.37 46.92 +0.80 24.8% 679 — — 5.88 5.77 5.98 —
— 45.00 46.24 45.62 +0.80 24.7% 680 24.7% -0.20 6.05 5.95 6.15 —
— 42.66 45.40 44.03 — — 681 — — 6.22 6.11 6.33 —
— 41.84 45.13 43.48 — — 682 24.5% -0.21 6.40 6.29 6.51 —
— 42.21 43.77 42.99 +0.78 24.5% 683 — — 6.68 6.47 6.90 —
— 41.85 42.95 42.40 — — 684 24.4% -0.22 6.88 6.66 7.09 —
— 41.18 42.11 41.65 +0.77 24.3% 685 24.3% -0.23 6.96 6.86 7.07 —
— 39.82 42.42 41.12 +0.77 24.2% 686 24.2% -0.24 7.28 7.06 7.49 —
— 39.03 41.78 40.41 +0.76 24.1% 687 24.1% -0.24 7.49 7.26 7.71 —
— 38.24 40.99 39.62 +0.75 24.0% 688 24.0% -0.25 7.70 7.47 7.92 —
— 37.93 38.74 38.34 +0.75 23.9% 689 23.9% -0.25 7.92 7.69 8.15 —
— 37.21 37.95 37.58 +0.74 23.9% 690 23.9% -0.26 8.04 7.94 8.13 —
— 36.44 37.18 36.81 +0.74 23.8% 691 23.8% -0.27 8.38 8.14 8.61 —
— 35.63 36.41 36.02 +0.73 23.7% 692 23.7% -0.27 8.61 8.37 8.84 —
— 34.93 35.66 35.30 +0.72 23.6% 693 23.6% -0.28 8.75 8.62 8.88 —
— 34.13 34.93 34.53 +0.72 23.5% 694 23.5% -0.29 9.10 8.86 9.33 —
— 33.62 34.16 33.89 +0.71 23.4% 695 23.4% -0.29 9.25 9.14 9.36 —
— 32.70 33.44 33.07 +0.70 23.4% 696 23.4% -0.30 9.58 9.38 9.78 —
— 31.97 32.69 32.33 +0.70 23.3% 697 23.3% -0.30 9.85 9.64 10.05 —
— 31.24 31.97 31.61 +0.69 23.2% 698 23.2% -0.31 10.16 9.91 10.41 —
— 30.52 31.27 30.89 +0.68 23.1% 699 23.1% -0.32 10.40 10.19 10.61 —
— 29.81 30.46 30.14 +0.67 23.1% 700 23.1% -0.33 10.63 10.50 10.77 —
— 29.13 29.86 29.50 +0.67 23.0% 701 23.0% -0.34 10.99 10.77 11.22 —
— 28.44 29.15 28.80 +0.66 22.9% 702 22.9% -0.34 11.30 11.08 11.52 —
— 27.72 28.46 28.09 +0.65 22.8% 703 22.8% -0.35 11.55 11.39 11.71 —
— 27.04 27.78 27.41 +0.64 22.8% 704 22.8% -0.36 11.97 11.71 12.24 —
— 26.39 27.04 26.71 +0.64 22.7% 705 22.7% -0.37 12.20 12.06 12.33 —
— 25.73 26.45 26.09 +0.63 22.6% 706 — — 12.54 12.38 12.70 —
— 25.05 25.79 25.42 — — 707 — — 12.89 12.55 13.24 —
— 24.40 25.14 24.77 +0.61 22.5% 708 22.5% -0.39 13.26 12.90 13.61 —
— 23.78 24.51 24.14 — — 709 — — 13.61 13.26 13.96 —
— 23.13 23.77 23.45 — — 710 22.3% -0.41 14.10 13.83 14.36 —
— 22.51 23.18 22.84 +0.59 22.3% 711 — — 14.37 14.01 14.73 —
— 21.85 22.64 22.25 +0.58 22.2% 712 22.2% -0.43 14.77 14.40 15.14 —
— 21.29 22.03 21.66 +0.57 22.1% 713 22.1% -0.43 15.17 14.79 15.55 —
— 20.73 21.44 21.09 +0.56 22.1% 714 22.1% -0.44 15.57 15.20 15.94 —
— 20.07 20.75 20.41 +0.56 22.0% 715 22.0% -0.45 16.09 15.81 16.38 —
— 19.58 20.20 19.89 +0.55 21.9% 716 21.9% -0.46 16.43 16.04 16.81 —
— 19.05 19.71 19.38 +0.54 21.9% 717 21.9% -0.47 16.84 16.47 17.22 —
— 18.42 19.15 18.79 +0.53 21.8% 718 21.9% -0.48 17.29 16.92 17.66 —
— 17.86 18.50 18.18 — — 719 21.8% -0.49 17.75 17.37 18.12 —
— 17.68 17.96 17.82 +0.51 21.7% 720 21.7% -0.50 18.33 18.04 18.62 —
— 16.86 17.43 17.14 +0.50 21.6% 721 21.6% -0.50 18.68 18.31 19.06 —
— 16.35 16.92 16.64 +0.49 21.6% 722 — — 19.18 18.80 19.56 —
— 15.87 16.43 16.15 +0.48 21.5% 723 21.5% -0.53 19.68 19.29 20.06 —
— 15.38 15.91 15.64 +0.47 21.5% 724 21.5% -0.53 20.20 19.82 20.58 —
— 15.13 15.42 15.28 +0.46 21.4% 725 — — 20.73 20.52 20.93 —
— 14.30 15.04 14.67 +0.46 21.4% 726 21.3% -0.55 21.23 20.84 21.63 —
— 13.84 14.49 14.16 — — 727 — — 21.75 21.32 22.17 —
— 13.47 14.11 13.79 +0.44 21.2% 728 — — 22.34 21.86 22.81 —
— 12.94 13.66 13.30 — — 729 21.2% -0.58 22.89 22.42 23.36 —
— 12.76 13.12 12.94 — — 730 — — 23.57 23.24 23.89 —
— 12.33 12.68 12.51 +0.41 21.1% 731 21.1% -0.60 23.79 23.11 24.47 —
— 11.93 12.27 12.10 +0.41 21.0% 732 21.0% -0.60 24.11 23.11 25.12 —
— 11.52 11.86 11.69 +0.39 21.0% 733 21.0% -0.62 25.00 24.31 25.70 —
— 11.13 11.47 11.30 +0.38 20.9% 734 20.9% -0.63 25.59 24.92 26.26 —
— 10.78 11.06 10.92 +0.37 20.9% 735 20.9% -0.64 26.54 26.22 26.85 —
— 10.36 10.77 10.56 +0.37 20.9% 736 — — 26.83 26.15 27.51 —
— 10.00 10.30 10.15 — — 737 20.8% -0.66 27.70 27.24 28.16 —
— 9.64 9.94 9.79 — — 738 — — 28.34 27.88 28.80 —
— 9.29 9.59 9.44 — — 739 20.7% -0.67 29.02 28.54 29.51 —
— 8.99 9.24 9.12 +0.33 20.7% 740 — — 29.77 29.43 30.12 —
— 8.61 8.90 8.76 — — 741 — — 30.13 29.37 30.89 —
— 8.29 8.67 8.48 — — 742 — — 31.06 30.54 31.58 —
— 7.68 8.26 7.97 +0.30 20.6% 743 20.6% -0.71 32.30 30.78 33.81 —
— 7.58 7.95 7.76 — — 744 — — 33.06 31.58 34.55 —
— 7.08 7.64 7.36 +0.29 20.5% 745 — — 33.19 32.75 33.62 —
— 7.07 7.35 7.21 — — 746 20.2% -0.74 34.42 32.91 35.94 —
— 6.54 7.07 6.80 — — 747 — — 34.38 33.64 35.12 —
— 6.46 6.79 6.62 — — 748 — — 35.91 34.38 37.45 —
— 6.17 6.52 6.34 — — 749 — — 36.06 35.57 36.56 —
— 5.84 6.27 6.05 +0.25 20.3% 750 20.3% -0.77 36.57 35.93 37.21 —
— 5.70 6.02 5.86 +0.24 20.2% 751 20.2% -0.78 38.18 36.64 39.72 —
— 5.40 5.77 5.58 +0.23 20.2% 752 20.2% -0.79 38.98 37.45 40.50 —
— 5.19 5.54 5.37 +0.23 20.2% 753 20.2% -0.80 39.75 38.22 41.28 —
— 4.96 5.31 5.13 +0.22 20.2% 754 20.2% -0.80 40.52 38.97 42.07 —
— 4.76 5.09 4.92 +0.21 20.1% 755 20.1% -0.81 40.54 39.83 41.25 —
— 4.54 4.88 4.71 +0.20 20.1% 756 20.1% -0.82 41.60 41.08 42.13 —
— 4.29 4.66 4.47 +0.20 20.1% 757 20.1% -0.83 42.99 41.50 44.49 —
— 4.24 4.47 4.36 +0.19 20.0% 758 20.0% -0.83 43.23 42.70 43.76 —
— 4.05 4.28 4.17 +0.18 20.0% 759 20.0% -0.84 44.59 43.03 46.14 —
— 3.85 4.10 3.98 — — 760 — — 44.66 43.93 45.38 —
— 3.71 3.92 3.81 — — 761 — — 45.75 45.22 46.28 —
— 3.55 3.75 3.65 +0.17 19.9% 762 19.9% -0.86 47.12 45.56 48.68 —
— 3.40 3.59 3.50 +0.17 19.9% 763 19.9% -0.87 47.98 46.42 49.54 —
— 3.25 3.56 3.40 +0.15 19.9% 764 19.9% -0.87 48.73 47.29 50.17 —
— 3.10 3.27 3.19 +0.15 19.9% 765 19.9% -0.88 49.48 48.63 50.34 —
— 2.95 3.13 3.04 +0.14 19.9% 766 19.9% -0.89 50.60 49.04 52.16 —
— 2.81 2.99 2.90 +0.15 19.9% 767 — — 50.95 50.39 51.52 —
— 2.68 2.95 2.81 — — 768 — — 52.38 50.82 53.94 —
— 2.56 2.88 2.72 — — 769 — — 53.28 51.73 54.83 —
— 2.44 2.60 2.52 +0.12 19.8% 770 19.8% -0.91 54.18 52.62 55.74 —
— 2.32 2.64 2.48 +0.12 19.8% 771 19.8% -0.91 53.73 52.39 55.07 —
— 2.21 2.53 2.37 +0.11 19.8% 772 19.8% -0.92 56.12 54.46 57.78 —
— 2.10 2.43 2.27 +0.11 19.8% 773 19.8% -0.92 55.62 54.32 56.92 —
— 2.00 2.14 2.07 +0.10 19.8% 774 19.8% -0.93 57.98 56.28 59.67 —
— 1.94 2.05 2.00 +0.10 19.8% 775 19.8% -0.93 58.90 57.24 60.56 —
— 1.85 1.95 1.90 +0.10 19.8% 776 19.8% -0.94 58.69 57.67 59.70 —
— 1.76 1.87 1.81 +0.09 19.8% 777 19.8% -0.94 60.80 59.12 62.48 —
— 1.67 1.78 1.73 +0.09 19.8% 778 19.8% -0.95 61.74 60.03 63.46 —
— 1.59 1.70 1.65 +0.09 19.8% 779 19.8% -0.95 61.51 60.46 62.56 —
— 1.52 1.62 1.57 +0.08 19.8% 780 19.8% -0.96 62.98 62.45 63.51 —
— 1.45 1.55 1.50 +0.08 19.8% 781 19.8% -0.96 64.23 62.21 66.25 —
— 1.38 1.48 1.43 +0.08 19.9% 782 19.9% -0.96 65.23 63.18 67.29 —
— 1.31 1.41 1.36 +0.07 19.9% 783 19.9% -0.97 66.18 64.15 68.21 —
— 1.25 1.35 1.30 +0.07 19.9% 784 19.9% -0.97 67.21 65.11 69.31 —
— 1.19 1.28 1.24 +0.07 19.9% 785 19.9% -0.97 68.12 66.09 70.16 —
— 1.13 1.23 1.18 +0.07 19.9% 786 19.9% -0.98 69.10 67.07 71.13 —
— 1.08 1.18 1.13 +0.06 19.9% 787 19.9% -0.98 70.02 67.90 72.13 —
— 1.03 1.13 1.08 +0.06 20.0% 788 20.0% -0.98 70.99 68.89 73.09 —

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.