opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 06/08 Seduta del 10/08/2026 completa 12/08 →
Spot 720.63  ·  978 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/08 23:50 UTC
14/08/264g 21/08/2611g 11/09/2632g 30/10/2681g 15/01/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.75 78.44 76.59 +0.92 27.5% 649 27.5% -0.08 2.37 2.34 2.39 —
— 73.81 76.43 75.12 +0.92 27.4% 650 27.4% -0.08 2.43 2.40 2.46 —
— 72.87 75.49 74.18 +0.91 27.3% 651 27.3% -0.09 2.49 2.46 2.52 —
— 71.94 75.63 73.78 +0.91 27.2% 652 27.2% -0.09 2.56 2.53 2.58 —
— 71.00 74.69 72.84 +0.91 27.0% 653 27.0% -0.09 2.62 2.59 2.65 —
— 70.07 73.76 71.92 +0.91 26.9% 654 26.9% -0.09 2.69 2.66 2.71 —
— 69.14 72.83 70.98 +0.91 26.8% 655 26.8% -0.09 2.75 2.73 2.78 —
— 68.21 71.90 70.06 +0.90 26.7% 656 26.7% -0.10 2.83 2.80 2.85 —
— 67.29 70.96 69.12 +0.90 26.6% 657 26.6% -0.10 2.90 2.87 2.93 —
— 66.36 68.98 67.67 +0.90 26.5% 658 26.5% -0.10 2.98 2.94 3.01 —
— 65.44 68.06 66.75 +0.90 26.3% 659 26.3% -0.11 3.04 3.01 3.08 —
— 64.52 67.14 65.83 +0.89 26.2% 660 26.2% -0.11 3.12 3.08 3.17 —
— 63.60 66.23 64.92 +0.89 26.1% 661 26.1% -0.11 3.21 3.16 3.25 —
— 62.69 66.38 64.53 +0.89 26.0% 662 26.0% -0.11 3.29 3.25 3.34 —
— 61.78 65.47 63.62 — — 663 — — 3.38 3.33 3.44 —
— 60.87 63.42 62.15 — — 664 — — 3.46 3.42 3.51 —
— 59.96 62.61 61.28 — — 665 — — 3.56 3.51 3.61 —
— 59.06 61.60 60.33 +0.88 25.5% 666 25.5% -0.12 3.65 3.61 3.69 —
— 58.16 60.47 59.31 +0.87 25.4% 667 25.4% -0.13 3.75 3.70 3.80 —
— 57.26 59.59 58.42 +0.87 25.3% 668 25.3% -0.13 3.85 3.80 3.91 —
— 56.36 58.70 57.53 +0.87 25.2% 669 25.2% -0.13 3.95 3.90 4.00 —
— 57.12 57.78 57.45 +0.86 25.1% 670 25.1% -0.14 4.06 4.01 4.11 —
— 54.58 56.88 55.73 +0.86 25.0% 671 25.0% -0.14 4.17 4.12 4.22 —
— 53.70 56.23 54.97 +0.86 24.9% 672 24.9% -0.14 4.28 4.23 4.33 —
— 52.81 55.15 53.98 +0.85 24.8% 673 24.8% -0.15 4.39 4.34 4.45 —
— 51.93 54.24 53.09 +0.85 24.7% 674 24.7% -0.15 4.52 4.46 4.58 —
— 51.07 53.49 52.28 +0.85 24.6% 675 24.6% -0.16 4.63 4.58 4.69 —
— 50.19 52.48 51.34 — — 676 24.4% -0.16 4.76 4.71 4.81 —
— 49.32 51.61 50.47 +0.84 24.3% 677 24.3% -0.16 4.89 4.83 4.95 —
— 48.45 50.76 49.60 +0.83 24.2% 678 24.2% -0.17 5.03 4.97 5.09 —
— 47.59 49.89 48.74 +0.83 24.1% 679 24.1% -0.17 5.17 5.10 5.23 —
— 46.74 49.04 47.89 +0.83 24.0% 680 24.0% -0.18 5.30 5.24 5.36 —
— 45.88 48.47 47.17 +0.82 23.9% 681 23.9% -0.18 5.45 5.39 5.50 —
— 45.04 48.89 46.97 +0.82 23.8% 682 23.8% -0.18 5.60 5.54 5.66 —
— 44.19 46.77 45.48 +0.81 23.7% 683 23.7% -0.19 5.75 5.69 5.81 —
— 43.35 45.93 44.64 +0.80 23.6% 684 23.6% -0.19 5.91 5.85 5.97 —
— 44.22 44.76 44.49 +0.80 23.5% 685 23.5% -0.20 6.08 6.01 6.14 —
— 41.69 45.38 43.53 +0.79 23.4% 686 23.4% -0.21 6.24 6.18 6.30 —
— 40.86 43.43 42.15 +0.79 23.3% 687 23.3% -0.21 6.41 6.35 6.47 —
— 40.04 42.32 41.18 +0.79 23.2% 688 23.2% -0.22 6.59 6.53 6.65 —
— 40.86 41.50 41.18 +0.78 23.1% 689 23.1% -0.22 6.78 6.71 6.84 —
— 40.02 40.65 40.34 +0.77 23.0% 690 23.0% -0.22 6.96 6.90 7.03 —
— 39.25 39.93 39.59 +0.77 22.9% 691 22.9% -0.23 7.16 7.09 7.23 —
— 38.46 39.12 38.79 +0.76 22.8% 692 22.8% -0.23 7.37 7.29 7.44 —
— 37.66 38.56 38.11 +0.76 22.7% 693 22.7% -0.24 7.57 7.50 7.63 —
— 36.92 37.39 37.16 +0.75 22.6% 694 22.6% -0.25 7.78 7.71 7.85 —
— 36.24 36.51 36.38 +0.75 22.5% 695 22.5% -0.25 7.99 7.92 8.06 —
— 35.37 35.83 35.60 +0.74 22.4% 696 22.4% -0.26 8.21 8.15 8.28 —
— 34.59 35.06 34.83 +0.74 22.3% 697 22.3% -0.26 8.46 8.38 8.53 —
— 33.84 34.29 34.06 +0.73 22.2% 698 22.2% -0.27 8.68 8.61 8.75 —
— 33.12 33.54 33.33 +0.72 22.1% 699 22.1% -0.28 8.93 8.85 9.00 —
— 32.42 32.78 32.60 +0.72 22.1% 700 22.1% -0.28 9.17 9.10 9.24 —
— 31.58 32.04 31.81 — — 701 22.0% -0.29 9.43 9.36 9.50 —
— 30.98 31.19 31.09 +0.70 21.9% 702 21.9% -0.30 9.69 9.62 9.76 —
— 30.24 30.46 30.35 +0.70 21.8% 703 21.8% -0.31 9.96 9.89 10.04 —
— 29.53 29.74 29.64 +0.69 21.7% 704 21.7% -0.31 10.24 10.16 10.33 —
— 28.81 29.03 28.92 +0.69 21.6% 705 21.6% -0.32 10.53 10.45 10.60 —
— 28.10 28.32 28.21 +0.68 21.5% 706 21.5% -0.33 10.82 10.74 10.90 —
— 27.40 27.62 27.51 +0.67 21.4% 707 21.4% -0.34 11.12 11.04 11.21 —
— 26.71 26.93 26.82 +0.66 21.3% 708 21.3% -0.34 11.43 11.35 11.50 —
— 26.03 26.24 26.14 +0.66 21.3% 709 21.3% -0.35 11.74 11.66 11.82 —
— 25.37 25.57 25.47 +0.64 21.2% 710 21.2% -0.36 12.07 11.99 12.15 —
— 24.69 24.90 24.80 +0.64 21.1% 711 21.1% -0.37 12.40 12.32 12.49 —
— 24.03 24.24 24.14 +0.63 21.0% 712 21.0% -0.38 12.74 12.66 12.82 —
— 23.38 23.59 23.48 +0.62 20.9% 713 20.9% -0.38 13.10 13.02 13.17 —
— 22.75 22.95 22.85 +0.61 20.9% 714 20.9% -0.39 13.46 13.38 13.54 —
— 22.12 22.32 22.22 +0.60 20.8% 715 20.8% -0.40 13.84 13.75 13.92 —
— 21.49 21.69 21.59 +0.60 20.7% 716 20.7% -0.41 14.21 14.12 14.29 —
— 20.88 21.08 20.98 +0.59 20.6% 717 20.6% -0.42 14.60 14.51 14.68 —
— 20.27 20.48 20.38 +0.58 20.6% 718 20.6% -0.43 15.00 14.91 15.09 —
— 19.68 19.88 19.78 +0.57 20.5% 719 20.5% -0.44 15.41 15.32 15.50 —
— 19.10 19.30 19.20 +0.56 20.4% 720 20.4% -0.44 15.82 15.74 15.90 —
— 18.54 18.72 18.63 +0.56 20.3% 721 20.3% -0.45 16.25 16.17 16.33 —
— 17.97 18.09 18.03 +0.55 20.3% 722 20.3% -0.46 16.70 16.61 16.80 —
— 17.42 17.61 17.52 +0.54 20.2% 723 20.2% -0.47 17.14 17.06 17.23 —
— 16.88 17.06 16.97 +0.53 20.1% 724 20.1% -0.47 17.61 17.52 17.70 —
— 16.34 16.53 16.43 +0.52 20.1% 725 20.1% -0.49 18.09 17.99 18.18 —
— 15.81 16.01 15.91 +0.51 20.0% 726 20.0% -0.50 18.56 18.47 18.65 —
— 15.30 15.49 15.39 +0.50 19.9% 727 19.9% -0.51 19.05 18.96 19.14 —
— 14.81 14.99 14.90 +0.49 19.9% 728 19.9% -0.52 19.56 19.47 19.65 —
— 14.32 14.50 14.41 +0.48 19.8% 729 19.8% -0.52 20.07 19.98 20.17 —
— 13.84 14.00 13.92 +0.48 19.7% 730 19.7% -0.54 20.60 20.50 20.70 —
— 13.37 13.54 13.46 +0.47 19.7% 731 19.7% -0.55 21.14 21.04 21.25 —
— 12.91 13.08 12.99 +0.46 19.6% 732 19.6% -0.55 21.68 21.59 21.78 —
— 12.46 12.63 12.54 +0.45 19.6% 733 19.6% -0.56 22.24 22.14 22.34 —
— 12.02 12.19 12.11 +0.44 19.5% 734 19.5% -0.57 22.81 22.71 22.91 —
— 11.59 11.74 11.66 +0.43 19.5% 735 19.5% -0.58 23.39 23.29 23.50 —
— 11.17 11.34 11.26 +0.42 19.4% 736 19.4% -0.59 23.98 23.88 24.08 —
— 10.76 10.93 10.85 +0.41 19.4% 737 19.4% -0.60 24.58 24.47 24.69 —
— 10.37 10.53 10.45 +0.40 19.3% 738 19.3% -0.60 25.19 25.08 25.30 —
— 9.98 10.14 10.06 +0.39 19.3% 739 19.3% -0.62 25.82 25.71 25.92 —
— 9.62 9.75 9.69 +0.38 19.2% 740 19.2% -0.63 26.45 26.33 26.57 —
— 9.23 9.39 9.31 +0.38 19.2% 741 19.2% -0.64 27.09 26.98 27.20 —
— 8.87 9.03 8.95 +0.37 19.1% 742 19.1% -0.65 27.75 27.63 27.86 —
— 8.53 8.68 8.61 +0.36 19.1% 743 19.1% -0.65 28.41 28.29 28.52 —
— 8.20 8.34 8.27 +0.35 19.0% 744 19.0% -0.66 29.08 28.97 29.19 —
— 7.85 8.01 7.93 +0.34 19.0% 745 19.0% -0.67 29.73 27.88 31.57 —
— 7.54 7.69 7.62 +0.33 19.0% 746 19.0% -0.68 30.34 28.42 32.27 —
— 7.24 7.38 7.31 +0.32 18.9% 747 18.9% -0.69 31.12 29.28 32.97 —
— 6.93 7.08 7.00 +0.31 18.9% 748 18.9% -0.70 31.84 30.00 33.69 —
— 6.65 6.79 6.72 +0.31 18.9% 749 18.9% -0.71 32.49 30.57 34.42 —
— 6.38 6.50 6.44 +0.30 18.8% 750 18.8% -0.72 33.42 31.70 35.15 —
— 6.09 6.22 6.16 +0.29 18.8% 751 18.8% -0.73 34.05 32.21 35.89 —
— 5.84 5.97 5.91 +0.28 18.8% 752 18.8% -0.74 34.80 32.97 36.62 —
— 5.59 5.72 5.66 +0.28 18.7% 753 18.7% -0.74 35.56 33.75 37.37 —
— 5.34 5.47 5.41 +0.27 18.7% 754 18.7% -0.75 36.31 34.51 38.12 —
— 5.12 5.22 5.17 +0.26 18.7% 755 18.7% -0.76 37.12 35.30 38.94 —
— 4.88 5.01 4.95 +0.25 18.7% 756 18.7% -0.77 37.91 36.10 39.72 —
— 4.67 4.79 4.73 +0.25 18.6% 757 18.6% -0.78 38.70 36.89 40.52 —
— 4.46 4.58 4.52 +0.24 18.6% 758 18.6% -0.79 39.56 37.72 41.40 —
— 4.26 4.37 4.32 +0.23 18.6% 759 18.6% -0.79 40.38 38.54 42.22 —
— 4.07 4.16 4.12 +0.22 18.6% 760 18.6% -0.80 41.15 39.24 43.05 —
— 3.22 3.31 3.27 +0.19 18.5% 765 18.5% -0.84 44.73 43.64 45.82 —
— 2.54 2.62 2.58 +0.16 18.5% 770 18.5% -0.87 49.31 48.10 50.52 —
— 1.99 2.07 2.03 +0.13 18.5% 775 18.5% -0.90 54.55 52.71 56.40 —
— 1.58 1.63 1.60 +0.11 18.5% 780 18.5% -0.93 59.30 57.46 61.15 —
— 1.25 1.29 1.27 +0.09 18.6% 785 18.6% -0.95 64.14 62.30 65.99 —
— 0.99 1.02 1.00 +0.08 18.7% 790 18.7% -0.97 69.06 67.22 70.90 —

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.