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
— 84.78 87.37 86.08 — — 646 27.0% -0.18 9.58 9.08 10.08 —
— 83.93 86.53 85.23 +0.82 26.9% 647 — — 9.73 9.23 10.24 —
— 83.80 85.69 84.75 — — 648 26.8% -0.18 9.74 9.10 10.39 —
— 83.01 84.86 83.94 — — 649 26.8% -0.19 10.22 9.89 10.55 —
— 81.43 84.00 82.72 — — 650 — — 10.39 10.06 10.72 —
— 80.60 83.19 81.89 +0.81 26.6% 651 — — 10.22 9.56 10.88 —
— 79.78 82.36 81.07 — — 652 — — 10.38 9.72 11.05 —
— 78.95 82.69 80.82 +0.81 26.5% 653 26.5% -0.19 10.55 9.89 11.22 —
— 78.13 80.71 79.42 — — 654 26.4% -0.20 11.04 10.70 11.38 —
— 78.05 79.88 78.97 — — 655 — — 11.21 10.87 11.56 —
— 76.50 79.06 77.78 — — 656 — — 11.06 10.39 11.74 —
— 75.68 78.25 76.97 — — 657 — — 11.24 10.57 11.92 —
— 75.70 77.43 76.56 +0.80 26.2% 658 26.2% -0.21 11.74 11.40 12.09 —
— 74.80 76.62 75.71 +0.79 26.1% 659 26.1% -0.22 11.94 11.59 12.28 —
— 73.26 75.82 74.54 +0.79 26.0% 660 26.0% -0.22 11.96 11.77 12.14 —
— 72.47 75.00 73.73 +0.78 26.0% 661 26.0% -0.22 11.97 11.29 12.66 —
— 72.49 74.20 73.34 +0.78 25.9% 662 25.9% -0.22 12.50 12.14 12.86 —
— 70.88 73.40 72.14 +0.78 25.8% 663 25.8% -0.23 12.71 12.35 13.06 —
— 70.78 73.61 72.19 +0.77 25.8% 664 25.8% -0.23 12.90 12.54 13.26 —
— 69.99 71.81 70.90 +0.77 25.7% 665 25.7% -0.23 13.11 12.74 13.48 —
— 69.19 72.04 70.61 — — 666 — — 13.30 12.94 13.67 —
— 67.72 70.24 68.98 — — 667 — — 13.51 13.15 13.87 —
— 66.94 70.47 68.70 — — 668 — — 13.72 13.36 14.09 —
— 66.16 68.68 67.42 — — 669 — — 13.94 13.57 14.31 —
— 65.39 67.90 66.64 — — 670 — — 13.98 13.79 14.17 —
— 65.31 67.13 66.22 — — 671 — — 14.38 14.01 14.75 —
— 63.85 66.35 65.10 — — 672 — — 14.61 14.23 14.98 —
— 63.78 65.59 64.69 — — 673 — — 14.84 14.46 15.21 —
— 63.02 64.82 63.92 — — 674 — — 15.06 14.69 15.44 —
— 61.57 64.06 62.81 — — 675 — — 15.30 14.92 15.69 —
— 61.54 63.31 62.42 — — 676 — — 15.54 15.16 15.93 —
— 60.07 62.55 61.31 — — 677 — — 15.79 15.40 16.18 —
— 59.32 61.80 60.56 +0.72 24.9% 678 24.9% -0.28 16.04 15.64 16.43 —
— 58.58 61.06 59.82 +0.72 24.8% 679 24.8% -0.28 16.29 15.89 16.68 —
— 58.53 60.32 59.42 +0.72 24.8% 680 24.8% -0.29 16.35 16.15 16.55 —
— 57.11 59.57 58.34 +0.72 24.7% 681 24.7% -0.29 16.80 16.40 17.19 —
— 56.38 58.84 57.61 +0.71 24.6% 682 24.6% -0.30 17.07 16.66 17.47 —
— 55.65 58.03 56.84 +0.71 24.6% 683 24.6% -0.30 17.32 16.92 17.72 —
— 55.73 57.38 56.55 +0.70 24.5% 684 24.5% -0.30 17.25 16.50 18.01 —
— 55.01 56.66 55.84 +0.70 24.5% 685 24.5% -0.31 17.68 17.08 18.29 —
— 53.51 55.94 54.73 +0.69 24.4% 686 24.4% -0.31 17.80 17.04 18.57 —
— 52.78 55.23 54.01 +0.69 24.4% 687 24.4% -0.32 18.25 17.63 18.86 —
— 52.08 54.52 53.30 — — 688 24.3% -0.32 18.38 17.60 19.15 —
— 51.38 53.81 52.59 +0.68 24.2% 689 24.2% -0.32 18.66 17.88 19.44 —
— 51.37 53.10 52.23 +0.68 24.2% 690 24.2% -0.33 19.30 18.87 19.74 —
— 49.98 52.41 51.20 +0.67 24.1% 691 24.1% -0.33 19.25 18.46 20.04 —
— 49.30 51.71 50.51 — — 692 — — 19.73 19.10 20.35 —
— 48.62 51.03 49.83 — — 693 24.0% -0.34 20.03 19.40 20.66 —
— 48.62 50.34 49.48 — — 694 — — 20.18 19.37 20.98 —
— 47.26 49.66 48.46 — — 695 23.9% -0.35 20.45 19.69 21.20 —
— 47.36 48.98 48.17 +0.65 23.9% 696 23.9% -0.36 20.98 20.34 21.63 —
— 45.92 48.31 47.12 — — 697 — — 21.32 20.67 21.96 —
— 45.26 47.64 46.45 +0.64 23.7% 698 23.7% -0.36 21.84 21.38 22.29 —
— 45.28 46.98 46.13 +0.64 23.7% 699 — — 21.80 20.98 22.63 —
— 44.62 46.24 45.43 +0.64 23.6% 700 — — 22.45 22.06 22.85 —
— 44.06 45.67 44.87 +0.63 23.6% 701 — — 22.49 21.65 23.33 —
— 42.64 45.02 43.83 +0.63 23.5% 702 — — 22.84 22.00 23.69 —
— 42.01 44.37 43.19 — — 703 — — 23.38 22.71 24.05 —
— 41.38 43.73 42.55 — — 704 — — 23.74 23.07 24.41 —
— 40.75 43.09 41.92 — — 705 — — 23.93 23.07 24.78 —
— 40.80 42.46 41.63 — — 706 — — 24.29 23.43 25.15 —
— 39.50 41.84 40.67 — — 707 23.3% -0.41 24.67 23.81 25.53 —
— 38.89 41.22 40.05 +0.60 23.2% 708 23.2% -0.40 25.23 24.58 25.89 —
— 38.28 40.53 39.41 +0.59 23.2% 709 23.2% -0.42 25.42 24.56 26.28 —
— 37.67 39.99 38.83 +0.59 23.1% 710 23.1% -0.42 26.20 25.72 26.67 —
— 37.83 39.39 38.61 +0.58 23.1% 711 23.1% -0.43 26.41 25.75 27.08 —
— 37.23 38.79 38.01 +0.58 23.0% 712 23.0% -0.43 26.61 25.74 27.48 —
— 35.89 38.20 37.05 +0.57 23.0% 713 23.0% -0.44 27.22 26.55 27.89 —
— 35.98 37.61 36.80 +0.57 23.0% 714 23.0% -0.44 27.64 26.96 28.31 —
— 34.73 36.95 35.84 +0.56 22.9% 715 22.9% -0.45 27.94 27.15 28.73 —
— 34.15 36.44 35.30 +0.56 22.9% 716 22.9% -0.45 28.27 27.40 29.14 —
— 34.33 35.87 35.10 +0.55 22.9% 717 22.9% -0.46 28.70 27.82 29.57 —
— 33.77 35.24 34.51 — — 718 — — 29.13 28.25 30.01 —
— 32.80 34.74 33.77 — — 719 22.8% -0.47 29.57 28.69 30.46 —
— 32.25 34.18 33.22 +0.54 22.7% 720 22.7% -0.47 30.02 29.15 30.89 —
— 31.70 33.63 32.66 +0.53 22.6% 721 — — 30.37 29.74 31.00 —
— 31.15 33.02 32.09 +0.53 22.6% 722 22.6% -0.48 30.94 30.06 31.82 —
— 30.61 32.54 31.57 +0.53 22.5% 723 22.5% -0.49 31.41 30.52 32.29 —
— 30.08 32.01 31.05 +0.53 22.5% 724 22.5% -0.49 31.88 30.99 32.76 —
— 29.55 31.42 30.48 +0.51 22.4% 725 22.4% -0.49 32.35 31.47 33.24 —
— 29.45 30.89 30.17 +0.51 22.4% 726 22.4% -0.50 32.84 31.94 33.73 —
— 28.51 30.44 29.48 — — 727 — — 33.33 32.44 34.22 —
— 28.37 29.92 29.14 — — 728 — — 34.25 33.34 35.16 —
— 27.93 29.42 28.68 — — 729 — — 34.53 33.84 35.23 —
— 27.43 28.86 28.14 — — 730 — — 34.83 33.94 35.71 —
— 24.96 26.52 25.74 — — 735 — — 37.47 36.56 38.37 —
— 22.75 23.66 23.20 — — 740 — — 40.09 39.00 41.17 —
— 20.23 22.10 21.16 — — 745 — — 43.37 42.64 44.09 —
— 19.12 19.55 19.34 +0.39 21.6% 750 21.6% -0.63 46.80 45.72 47.89 —
— 16.46 18.19 17.32 +0.36 21.5% 755 21.5% -0.65 50.02 48.19 51.86 —
— 15.59 16.00 15.79 +0.34 21.4% 760 21.4% -0.69 53.05 52.30 53.81 —
— 13.22 14.90 14.06 +0.32 21.3% 765 21.3% -0.71 56.57 55.81 57.33 —
— 12.60 12.95 12.78 +0.29 21.2% 770 21.2% -0.74 60.58 58.78 62.38 —
— 11.24 12.15 11.70 +0.27 21.1% 775 21.1% -0.76 64.33 62.46 66.20 —
— 10.07 10.41 10.24 +0.25 21.0% 780 21.0% -0.79 68.28 66.45 70.11 —
— 8.99 9.76 9.38 +0.23 20.9% 785 20.9% -0.81 72.31 70.46 74.15 —

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.