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
— 70.27 73.91 72.09 +0.98 30.2% 650 30.2% -0.02 0.31 0.30 0.32 —
— 69.29 72.97 71.13 — — 651 30.0% -0.02 0.32 0.30 0.34 —
— 68.30 71.98 70.14 +0.98 29.8% 652 29.8% -0.03 0.33 0.31 0.35 —
— 67.31 70.99 69.15 — — 653 — — 0.34 0.32 0.36 —
— 66.32 70.01 68.17 — — 654 — — 0.35 0.34 0.37 —
— 65.34 68.97 67.16 +0.97 29.1% 655 29.1% -0.03 0.36 0.35 0.38 —
— 64.35 68.04 66.19 +0.97 28.9% 656 28.9% -0.03 0.38 0.36 0.39 —
— 63.37 67.05 65.21 +0.97 28.7% 657 28.7% -0.03 0.39 0.37 0.41 —
— 62.38 66.07 64.22 +0.97 28.4% 658 28.4% -0.03 0.41 0.39 0.42 —
— 61.40 65.08 63.24 +0.97 28.2% 659 28.2% -0.03 0.42 0.40 0.44 —
— 60.42 64.27 62.34 +0.97 28.0% 660 28.0% -0.03 0.43 0.42 0.44 —
— 59.43 63.12 61.27 +0.97 27.8% 661 27.8% -0.03 0.46 0.44 0.47 —
— 58.45 62.14 60.30 +0.97 27.6% 662 27.6% -0.03 0.47 0.45 0.49 —
— 57.47 61.16 59.31 +0.96 27.4% 663 27.4% -0.04 0.49 0.48 0.51 —
— 56.49 60.18 58.34 +0.96 27.2% 664 27.2% -0.04 0.52 0.50 0.53 —
— 55.52 59.15 57.34 +0.96 27.0% 665 27.0% -0.04 0.54 0.52 0.55 —
— 54.54 58.23 56.38 +0.96 26.8% 666 26.8% -0.04 0.56 0.54 0.57 —
— 54.00 57.41 55.70 +0.96 26.6% 667 26.6% -0.04 0.58 0.57 0.60 —
— 52.59 56.28 54.44 +0.95 26.4% 668 26.4% -0.04 0.60 0.59 0.62 —
— 51.62 55.31 53.47 +0.95 26.3% 669 26.3% -0.05 0.64 0.62 0.65 —
— 50.65 54.29 52.47 +0.95 26.1% 670 26.1% -0.05 0.67 0.65 0.68 —
— 49.68 53.37 51.52 +0.95 25.9% 671 25.9% -0.05 0.69 0.68 0.71 —
— 48.71 52.40 50.55 +0.95 25.7% 672 25.7% -0.05 0.72 0.71 0.74 —
— 47.75 51.59 49.67 +0.95 25.5% 673 25.5% -0.06 0.76 0.74 0.78 —
— 46.78 50.47 48.62 +0.94 25.3% 674 25.3% -0.06 0.80 0.78 0.81 —
— 45.82 48.02 46.92 +0.94 25.1% 675 25.1% -0.06 0.83 0.82 0.85 —
— 44.87 48.56 46.72 +0.94 24.9% 676 — — 0.88 0.86 0.89 —
— 43.91 47.60 45.76 +0.93 24.8% 677 24.8% -0.07 0.92 0.90 0.94 —
— 42.95 46.64 44.80 +0.93 24.6% 678 24.6% -0.07 0.97 0.95 0.99 —
— 42.00 45.65 43.83 +0.93 24.5% 679 24.5% -0.07 1.02 1.00 1.04 —
— 41.06 43.60 42.33 +0.92 24.3% 680 24.3% -0.08 1.07 1.06 1.09 —
— 40.11 43.78 41.95 +0.92 24.1% 681 24.1% -0.08 1.13 1.11 1.15 —
— 39.17 43.02 41.09 +0.92 24.0% 682 24.0% -0.08 1.19 1.17 1.21 —
— 38.23 40.45 39.34 +0.91 23.8% 683 23.8% -0.09 1.25 1.23 1.27 —
— 37.31 40.94 39.12 +0.91 23.7% 684 23.7% -0.09 1.32 1.30 1.34 —
— 36.37 38.79 37.58 +0.90 23.5% 685 23.5% -0.10 1.39 1.37 1.41 —
— 36.91 39.12 38.02 +0.90 23.4% 686 23.4% -0.10 1.47 1.44 1.49 —
— 34.55 38.17 36.36 +0.89 23.2% 687 23.2% -0.11 1.54 1.51 1.57 —
— 35.24 35.79 35.52 +0.89 23.1% 688 23.1% -0.11 1.62 1.59 1.66 —
— 32.72 35.02 33.87 +0.88 22.9% 689 22.9% -0.12 1.72 1.68 1.75 —
— 33.44 33.98 33.71 +0.88 22.8% 690 22.8% -0.12 1.82 1.80 1.84 —
— 30.91 33.21 32.06 +0.87 22.7% 691 22.7% -0.13 1.91 1.87 1.94 —
— 31.64 32.13 31.89 +0.86 22.5% 692 22.5% -0.14 2.02 1.98 2.05 —
— 30.81 31.32 31.07 +0.86 22.4% 693 22.4% -0.14 2.12 2.09 2.16 —
— 28.28 31.89 30.09 +0.85 22.2% 694 22.2% -0.15 2.24 2.20 2.28 —
— 27.34 29.70 28.52 +0.84 22.1% 695 22.1% -0.16 2.37 2.33 2.41 —
— 26.46 30.12 28.29 +0.84 22.0% 696 22.0% -0.16 2.50 2.45 2.54 —
— 25.59 29.28 27.43 +0.83 21.8% 697 21.8% -0.17 2.63 2.59 2.68 —
— 26.37 28.42 27.39 +0.82 21.7% 698 21.7% -0.18 2.77 2.73 2.82 —
— 25.51 27.54 26.52 +0.82 21.5% 699 21.5% -0.18 2.94 2.89 2.99 —
— 24.68 25.24 24.96 +0.81 21.4% 700 21.4% -0.19 3.09 3.05 3.13 —
— 23.86 24.42 24.14 — — 701 — — 3.27 3.21 3.33 —
— 23.00 23.58 23.29 +0.79 21.2% 702 — — 3.44 3.39 3.49 —
— 20.71 22.78 21.75 — — 703 — — 3.63 3.58 3.69 —
— 19.92 23.61 21.77 — — 704 — — 3.82 3.77 3.87 —
— 20.66 21.23 20.95 — — 705 20.8% -0.25 4.03 3.98 4.07 —
— 19.84 20.37 20.11 +0.75 20.6% 706 20.6% -0.25 4.25 4.19 4.30 —
— 19.11 19.58 19.34 +0.74 20.5% 707 20.5% -0.27 4.47 4.42 4.52 —
— 18.38 18.98 18.68 +0.72 20.4% 708 20.4% -0.28 4.71 4.65 4.76 —
— 17.58 18.06 17.82 +0.71 20.3% 709 20.3% -0.29 4.97 4.90 5.04 —
— 16.98 17.17 17.07 +0.70 20.2% 710 20.2% -0.30 5.24 5.19 5.28 —
— 16.26 16.45 16.36 +0.70 20.1% 711 20.1% -0.30 5.51 5.45 5.58 —
— 15.56 15.73 15.64 +0.68 19.9% 712 19.9% -0.33 5.80 5.73 5.87 —
— 15.19 15.38 15.29 — — 712.5 — — 5.95 5.88 6.02 —
— 14.85 15.04 14.95 +0.66 19.8% 713 19.8% -0.34 6.10 6.03 6.17 —
— 14.16 14.35 14.26 +0.65 19.7% 714 — — 6.42 6.35 6.50 —
— 13.51 13.68 13.60 +0.65 19.6% 715 19.6% -0.36 6.74 6.68 6.79 —
— 12.84 13.03 12.94 +0.63 19.5% 716 19.5% -0.38 7.11 7.03 7.18 —
— 12.21 12.39 12.30 +0.61 19.3% 717 19.3% -0.39 7.47 7.39 7.55 —
— 11.90 12.08 11.99 — — 717.5 — — 7.66 7.58 7.73 —
— 11.59 11.77 11.68 +0.60 19.2% 718 19.2% -0.41 7.85 7.77 7.93 —
— 10.99 11.16 11.07 +0.58 19.1% 719 19.1% -0.42 8.25 8.17 8.33 —
— 10.40 10.55 10.47 +0.57 19.0% 720 19.0% -0.44 8.64 8.58 8.71 —
— 9.83 9.98 9.90 +0.55 18.9% 721 18.9% -0.45 9.10 9.01 9.18 —
— 9.27 9.42 9.35 +0.54 18.8% 722 18.8% -0.47 9.54 9.46 9.63 —
— 9.01 9.15 9.08 — — 722.5 — — 9.78 9.69 9.87 —
— 8.74 8.89 8.81 +0.52 18.7% 723 — — 10.02 9.93 10.10 —
— 8.23 8.37 8.30 +0.51 18.6% 724 18.6% -0.50 10.51 10.42 10.60 —
— 7.76 7.87 7.82 +0.49 18.5% 725 18.5% -0.51 11.01 10.93 11.09 —
— 7.26 7.40 7.33 +0.48 18.4% 726 18.4% -0.53 11.53 11.45 11.60 —
— 6.80 6.93 6.87 +0.46 18.3% 727 18.3% -0.54 12.09 12.00 12.18 —
— 6.60 6.71 6.66 — — 727.5 — — 12.37 12.28 12.45 —
— 6.36 6.49 6.42 +0.45 18.2% 728 18.2% -0.56 12.65 12.56 12.75 —
— 5.96 6.07 6.01 +0.43 18.1% 729 18.1% -0.58 13.23 13.14 13.33 —
— 5.57 5.64 5.61 +0.42 18.1% 730 18.1% -0.59 13.85 13.75 13.94 —
— 5.17 5.28 5.22 +0.40 18.0% 731 18.0% -0.61 14.46 14.37 14.56 —
— 4.79 4.91 4.85 +0.39 17.9% 732 17.9% -0.62 15.11 15.01 15.20 —
— 4.63 4.74 4.68 — — 732.5 — — 15.43 15.33 15.53 —
— 4.45 4.57 4.51 +0.37 17.9% 733 17.9% -0.64 15.77 15.67 15.86 —
— 4.14 4.23 4.18 +0.35 17.8% 734 17.8% -0.65 16.41 14.54 18.28 —
— 3.83 3.89 3.86 +0.34 17.7% 735 17.7% -0.67 17.20 16.96 17.45 —
— 3.53 3.63 3.58 +0.32 17.7% 736 17.7% -0.69 17.86 16.01 19.70 —
— 3.26 3.35 3.31 +0.32 17.6% 737 17.6% -0.70 18.51 16.59 20.43 —
— 3.13 3.22 3.17 — — 737.5 — — 18.82 16.98 20.67 —
— 3.00 3.09 3.04 +0.30 17.6% 738 17.6% -0.72 19.26 17.34 21.18 —
— 2.75 2.84 2.79 +0.28 17.5% 739 17.5% -0.73 20.11 18.26 21.95 —
— 2.54 2.60 2.57 +0.27 17.5% 740 17.5% -0.74 20.91 20.70 21.11 —
— 2.31 2.40 2.35 +0.25 17.4% 741 17.4% -0.76 21.61 19.68 23.53 —
— 2.12 2.20 2.16 +0.24 17.4% 742 17.4% -0.77 22.50 20.65 24.34 —
— 2.02 2.11 2.06 — — 742.5 — — 22.79 20.95 24.62 —
— 1.93 2.01 1.97 +0.22 17.3% 743 17.3% -0.79 23.32 21.48 25.17 —
— 1.76 1.84 1.80 +0.22 17.3% 744 17.3% -0.80 24.18 22.33 26.02 —
— 1.60 1.67 1.64 +0.21 17.3% 745 — — 25.04 23.24 26.84 —
— 1.46 1.53 1.50 — — 746 — — 25.93 24.10 27.75 —
— 1.33 1.39 1.36 — — 747 — — 26.80 24.98 28.63 —
— 1.20 1.27 1.24 — — 748 17.2% -0.85 27.68 25.84 29.52 —
— 1.09 1.15 1.12 +0.16 17.1% 749 17.1% -0.86 28.58 26.74 30.42 —
— 1.02 1.04 1.03 +0.15 17.1% 750 17.1% -0.87 29.41 27.49 31.32 —
— 0.90 0.95 0.93 — — 751 — — 30.41 28.58 32.23 —
— 0.81 0.86 0.83 — — 752 — — 31.34 29.51 33.18 —
— 0.74 0.78 0.76 — — 753 — — 32.28 30.46 34.11 —
— 0.67 0.70 0.69 — — 754 — — 33.23 31.40 35.06 —
— 0.60 0.64 0.62 +0.11 17.1% 755 17.1% -0.92 34.20 32.36 36.05 —
— 0.55 0.58 0.56 — — 756 — — 35.18 33.35 37.01 —
— 0.49 0.52 0.51 — — 757 — — 36.13 34.29 37.98 —
— 0.44 0.48 0.46 — — 758 — — 37.11 35.27 38.95 —
— 0.40 0.43 0.41 — — 759 — — 38.09 36.25 39.93 —
— 0.37 0.39 0.38 +0.07 17.2% 760 17.2% -0.96 39.07 37.23 40.91 —
— 0.22 0.24 0.23 +0.05 17.5% 765 17.5% -0.98 44.05 42.21 45.89 —
— 0.14 0.16 0.15 +0.04 18.0% 770 18.0% -1.00 49.05 47.21 50.89 —
— 0.10 0.12 0.11 +0.03 18.6% 775 18.6% -1.00 54.07 52.25 55.89 —
— 0.07 0.09 0.08 +0.02 19.3% 780 19.3% -1.00 59.08 57.25 60.90 —
— 0.06 0.07 0.07 +0.01 20.1% 785 20.1% -1.00 64.06 62.21 65.90 —
— 0.04 0.06 0.05 +0.01 20.9% 790 20.9% -1.00 69.08 67.25 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.