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
— 69.54 73.12 71.33 +0.99 41.2% 650 41.2% -0.01 0.07 0.07 0.08 —
— 68.54 72.40 70.47 +0.99 40.8% 651 40.8% -0.01 0.07 0.06 0.09 —
— 67.55 71.40 69.47 +0.99 40.3% 652 40.3% -0.01 0.08 0.07 0.09 —
— 66.55 70.40 68.47 +0.99 39.8% 653 39.8% -0.01 0.08 0.07 0.09 —
— 65.55 69.23 67.39 +0.99 39.4% 654 39.4% -0.01 0.08 0.07 0.09 —
— 64.55 68.41 66.48 +0.99 38.9% 655 38.9% -0.01 0.09 0.08 0.09 —
— 63.56 67.41 65.48 +0.99 38.4% 656 38.4% -0.01 0.08 0.07 0.09 —
— 62.56 66.42 64.49 +0.99 38.0% 657 38.0% -0.01 0.09 0.07 0.10 —
— 61.56 65.42 63.49 +0.99 37.5% 658 37.5% -0.01 0.09 0.08 0.09 —
— 60.57 64.42 62.49 +0.99 37.1% 659 37.1% -0.01 0.09 0.08 0.10 —
— 59.57 63.44 61.51 +0.99 36.6% 660 36.6% -0.01 0.09 0.08 0.10 —
— 58.57 62.43 60.50 +0.99 36.1% 661 36.1% -0.01 0.09 0.08 0.10 —
— 57.58 61.43 59.51 +0.99 35.7% 662 35.7% -0.01 0.10 0.08 0.11 —
— 56.58 60.44 58.51 +0.99 35.3% 663 35.3% -0.02 0.10 0.09 0.11 —
— 55.59 59.44 57.52 +0.99 34.8% 664 34.8% -0.02 0.10 0.10 0.11 —
— 54.59 58.44 56.52 +0.98 34.4% 665 34.4% -0.02 0.10 0.09 0.12 —
— 53.59 57.45 55.52 +0.98 33.9% 666 33.9% -0.02 0.10 0.09 0.12 —
— 52.60 56.45 54.52 +0.98 33.5% 667 33.5% -0.02 0.11 0.10 0.12 —
— 51.60 55.46 53.53 +0.98 33.1% 668 33.1% -0.02 0.12 0.10 0.13 —
— 50.61 54.46 52.53 +0.98 32.7% 669 32.7% -0.02 0.12 0.11 0.13 —
— 49.61 53.47 51.54 +0.98 32.3% 670 32.3% -0.02 0.13 0.12 0.14 —
— 48.62 52.47 50.55 +0.98 31.8% 671 31.8% -0.02 0.13 0.12 0.14 —
— 47.63 51.31 49.47 +0.98 31.4% 672 31.4% -0.02 0.14 0.13 0.15 —
— 46.63 50.46 48.55 +0.98 31.1% 673 31.1% -0.02 0.14 0.13 0.15 —
— 45.64 49.46 47.55 +0.98 30.7% 674 30.7% -0.02 0.15 0.14 0.16 —
— 44.65 48.31 46.48 +0.98 30.3% 675 30.3% -0.02 0.15 0.15 0.16 —
— 43.65 47.51 45.58 +0.98 29.9% 676 29.9% -0.02 0.15 0.14 0.17 —
— 42.66 46.50 44.58 +0.97 29.6% 677 29.6% -0.03 0.17 0.15 0.18 —
— 41.67 45.53 43.60 +0.97 29.2% 678 29.2% -0.03 0.17 0.16 0.19 —
— 40.68 44.54 42.61 +0.97 28.8% 679 28.8% -0.03 0.18 0.17 0.20 —
— 39.69 43.38 41.53 +0.97 28.5% 680 28.5% -0.03 0.20 0.18 0.21 —
— 38.70 42.57 40.63 +0.97 28.2% 681 — — 0.20 0.19 0.22 —
— 37.72 41.58 39.65 +0.97 27.8% 682 27.8% -0.03 0.22 0.21 0.23 —
— 36.73 40.60 38.66 +0.96 27.5% 683 — — 0.23 0.22 0.25 —
— 35.75 39.61 37.68 — — 684 27.2% -0.04 0.25 0.24 0.26 —
— 34.78 38.45 36.62 +0.96 26.9% 685 — — 0.27 0.26 0.28 —
— 33.95 36.06 35.01 — — 686 26.6% -0.04 0.29 0.28 0.30 —
— 34.43 36.50 35.47 +0.95 26.3% 687 26.3% -0.05 0.31 0.30 0.32 —
— 33.46 35.52 34.49 +0.95 26.1% 688 26.1% -0.05 0.34 0.33 0.35 —
— 30.88 34.55 32.72 — — 689 25.8% -0.05 0.36 0.35 0.38 —
— 31.49 33.53 32.51 +0.94 25.5% 690 25.5% -0.06 0.40 0.39 0.41 —
— 28.92 32.61 30.77 +0.94 25.3% 691 25.3% -0.06 0.43 0.42 0.44 —
— 29.59 30.26 29.93 +0.93 25.0% 692 25.0% -0.06 0.47 0.46 0.48 —
— 28.62 29.09 28.86 +0.93 24.8% 693 24.8% -0.07 0.52 0.50 0.53 —
— 27.67 28.22 27.95 +0.92 24.5% 694 24.5% -0.08 0.56 0.54 0.57 —
— 26.72 27.38 27.05 +0.92 24.3% 695 24.3% -0.08 0.60 0.59 0.62 —
— 25.78 26.32 26.05 +0.91 24.0% 696 24.0% -0.09 0.67 0.65 0.68 —
— 24.84 25.31 25.07 +0.90 23.8% 697 23.8% -0.09 0.73 0.71 0.75 —
— 23.90 24.45 24.18 +0.90 23.6% 698 23.6% -0.10 0.80 0.78 0.82 —
— 22.99 23.66 23.32 +0.89 23.4% 699 23.4% -0.11 0.87 0.85 0.89 —
— 22.07 22.74 22.41 +0.88 23.2% 700 23.2% -0.12 0.96 0.96 0.97 —
— 21.17 21.71 21.44 +0.87 23.1% 701 — — 1.04 1.02 1.07 —
— 20.26 20.81 20.54 — — 702 — — 1.15 1.12 1.17 —
— 19.37 19.90 19.64 — — 703 — — 1.25 1.22 1.28 —
— 18.52 19.13 18.82 — — 704 — — 1.37 1.34 1.40 —
— 17.54 18.14 17.84 +0.84 22.4% 705 — — 1.51 1.49 1.53 —
— 16.78 17.24 17.01 — — 706 — — 1.65 1.61 1.68 —
— 15.93 16.43 16.18 +0.80 22.1% 707 — — 1.80 1.77 1.83 —
— 15.10 15.59 15.35 — — 708 — — 1.97 1.94 2.00 —
— 14.29 14.76 14.53 — — 709 21.8% -0.23 2.16 2.12 2.20 —
— 13.53 13.87 13.70 — — 710 21.6% -0.24 2.35 2.32 2.38 —
— 12.69 13.11 12.90 +0.75 21.5% 711 21.5% -0.25 2.58 2.53 2.62 —
— 12.03 12.32 12.18 +0.73 21.3% 712 21.3% -0.27 2.81 2.76 2.85 —
— 11.60 11.93 11.77 +0.72 21.2% 712.5 21.2% -0.28 2.93 2.88 2.98 —
— 11.23 11.59 11.41 +0.72 21.1% 713 21.1% -0.29 3.06 3.01 3.12 —
— 10.59 10.75 10.67 +0.70 21.0% 714 21.0% -0.31 3.33 3.29 3.36 —
— 9.88 10.04 9.96 +0.68 20.8% 715 20.8% -0.32 3.60 3.57 3.64 —
— 9.18 9.35 9.27 +0.66 20.6% 716 20.6% -0.34 3.92 3.88 3.97 —
— 8.53 8.68 8.61 +0.64 20.5% 717 20.5% -0.36 4.28 4.22 4.33 —
— 8.20 8.35 8.28 +0.63 20.5% 717.5 20.5% -0.37 4.44 4.39 4.49 —
— 7.89 8.03 7.96 +0.62 20.4% 718 20.4% -0.38 4.66 4.61 4.71 —
— 7.26 7.41 7.33 +0.60 20.2% 719 20.2% -0.40 5.04 5.00 5.09 —
— 6.71 6.78 6.75 +0.58 20.1% 720 20.1% -0.42 5.42 5.38 5.47 —
— 6.13 6.25 6.19 +0.56 20.0% 721 20.0% -0.44 5.87 5.80 5.94 —
— 5.60 5.71 5.66 +0.54 19.8% 722 19.8% -0.46 6.33 6.27 6.38 —
— 5.33 5.45 5.39 — — 722.5 — — 6.58 6.51 6.65 —
— 5.09 5.20 5.14 — — 723 — — 6.83 6.76 6.90 —
— 4.60 4.72 4.66 — — 724 — — 7.36 7.28 7.44 —
— 4.16 4.25 4.21 — — 725 — — 7.91 7.83 7.99 —
— 3.74 3.84 3.79 — — 726 — — 8.49 8.41 8.57 —
— 3.35 3.44 3.40 — — 727 — — 9.11 9.02 9.19 —
— 3.16 3.25 3.21 — — 727.5 — — 9.43 9.34 9.51 —
— 2.99 3.07 3.03 — — 728 — — 9.75 9.66 9.84 —
— 2.65 2.73 2.69 — — 729 — — 10.41 10.13 10.70 —
— 2.34 2.40 2.37 — — 730 — — 11.23 10.95 11.52 —
— 2.06 2.13 2.10 — — 731 — — 11.79 11.55 12.02 —
— 1.81 1.87 1.84 — — 732 — — 12.53 12.30 12.76 —
— 1.68 1.75 1.72 — — 732.5 — — 12.90 12.67 13.13 —
— 1.56 1.64 1.60 — — 733 — — 13.29 13.05 13.53 —
— 1.37 1.43 1.40 — — 734 — — 14.11 13.86 14.36 —
— 1.19 1.22 1.21 — — 735 — — 14.98 14.67 15.30 —
— 1.02 1.07 1.04 — — 736 — — 15.82 14.00 17.64 —
— 0.87 0.92 0.90 — — 737 — — 16.69 14.87 18.51 —
— 0.81 0.85 0.83 — — 737.5 — — 17.13 15.31 18.95 —
— 0.75 0.78 0.77 — — 738 — — 17.57 15.75 19.39 —
— 0.63 0.67 0.65 — — 739 — — 18.52 18.18 18.87 —
— 0.55 0.56 0.56 — — 740 — — 19.41 19.06 19.77 —
— 0.46 0.48 0.47 — — 741 — — 20.27 20.02 20.53 —
— 0.38 0.41 0.40 — — 742 — — 21.21 20.95 21.47 —
— 0.35 0.38 0.36 — — 742.5 — — 21.69 19.87 23.51 —
— 0.32 0.35 0.34 +0.13 17.9% 743 17.9% -0.89 22.28 21.88 22.68 —
— 0.27 0.30 0.28 +0.12 17.9% 744 — — 22.48 21.31 23.65 —
— 0.23 0.25 0.24 — — 745 17.8% -0.91 24.88 23.83 25.93 —
— 0.19 0.21 0.20 +0.09 17.8% 746 17.8% -0.93 24.38 23.42 25.33 —
— 0.16 0.18 0.17 +0.08 17.8% 747 17.8% -0.94 26.07 24.24 27.91 —
— 0.13 0.15 0.14 +0.08 17.9% 748 17.9% -0.94 27.06 25.22 28.90 —
— 0.11 0.13 0.12 +0.07 17.9% 749 17.9% -0.95 28.05 26.21 29.89 —
— 0.10 0.11 0.10 +0.06 18.0% 750 18.0% -0.96 29.07 27.25 30.89 —
— 0.08 0.10 0.09 +0.05 18.2% 751 18.2% -0.97 29.41 28.14 30.67 —
— 0.07 0.09 0.08 +0.05 18.3% 752 18.3% -0.98 30.29 29.21 31.37 —
— 0.06 0.08 0.07 +0.04 18.5% 753 18.5% -0.98 32.07 30.25 33.89 —
— 0.05 0.07 0.06 +0.04 18.7% 754 18.7% -0.99 33.05 31.21 34.89 —
— 0.04 0.06 0.05 +0.03 18.9% 755 18.9% -0.99 34.07 32.25 35.89 —
— 0.04 0.06 0.05 +0.03 19.1% 756 19.1% -1.00 35.06 33.23 36.89 —
— 0.03 0.06 0.04 +0.02 19.3% 757 19.3% -1.00 36.05 34.21 37.89 —
— 0.03 0.05 0.04 +0.02 19.6% 758 19.6% -1.00 37.05 35.21 38.89 —
— 0.03 0.05 0.04 +0.02 19.9% 759 19.9% -1.00 38.05 36.21 39.89 —
— 0.02 0.05 0.04 +0.02 20.2% 760 20.2% -1.00 39.05 37.21 40.89 —
— 0.02 0.03 0.03 +0.01 21.7% 765 21.7% -1.00 44.08 42.25 45.90 —
— 0.01 0.03 0.02 +0.01 23.3% 770 23.3% -1.00 49.06 47.22 50.90 —
— 0.01 0.03 0.02 +0.01 24.8% 775 24.8% -1.00 54.06 52.21 55.92 —
— 0.01 0.03 0.02 +0.00 25.9% 780 25.9% -1.00 59.09 57.25 60.92 —
— 0.01 0.02 0.01 +0.00 26.6% 785 26.6% -1.00 64.08 62.25 65.92 —
— — 0.02 — +0.00 27.0% 790 27.0% -1.00 69.08 67.25 70.92 —

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.