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
— 83.87 86.76 85.31 +0.84 26.6% 649 26.6% -0.16 8.56 8.47 8.66 —
— 84.45 85.44 84.94 +0.84 26.5% 650 26.5% -0.17 8.69 8.61 8.76 —
— 83.61 84.59 84.10 +0.83 26.4% 651 26.4% -0.17 8.84 8.75 8.92 —
— 81.31 84.18 82.75 +0.83 26.3% 652 26.3% -0.17 8.97 8.89 9.06 —
— 81.91 82.88 82.39 +0.83 26.3% 653 26.3% -0.17 9.12 9.03 9.22 —
— 81.07 82.04 81.56 +0.83 26.2% 654 26.2% -0.18 9.27 9.18 9.36 —
— 78.77 81.64 80.20 +0.82 26.1% 655 26.1% -0.18 9.40 9.32 9.49 —
— 79.38 80.34 79.86 +0.82 26.0% 656 26.0% -0.18 9.56 9.47 9.66 —
— 77.09 79.94 78.52 +0.82 26.0% 657 26.0% -0.18 9.72 9.63 9.81 —
— 76.25 79.11 77.68 — — 658 — — 9.88 9.78 9.97 —
— 76.88 77.83 77.36 — — 659 — — 10.04 9.95 10.14 —
— 76.04 76.97 76.50 — — 660 — — 10.19 10.10 10.28 —
— 73.76 76.60 75.18 +0.81 25.7% 661 25.7% -0.20 10.37 10.27 10.46 —
— 74.39 75.34 74.86 — — 662 25.6% -0.20 10.54 10.44 10.64 —
— 72.11 74.94 73.53 +0.80 25.5% 663 25.5% -0.20 10.71 10.61 10.80 —
— 71.29 74.13 72.71 +0.80 25.4% 664 25.4% -0.20 10.88 10.78 10.97 —
— 71.93 72.87 72.40 +0.80 25.4% 665 25.4% -0.21 11.05 10.96 11.15 —
— 69.65 72.49 71.07 +0.79 25.3% 666 25.3% -0.21 11.23 11.14 11.33 —
— 70.31 71.32 70.81 +0.79 25.2% 667 25.2% -0.21 11.41 11.32 11.51 —
— 68.03 70.86 69.44 +0.79 25.2% 668 25.2% -0.22 11.60 11.50 11.70 —
— 67.23 70.04 68.64 +0.78 25.1% 669 25.1% -0.22 11.79 11.69 11.89 —
— 66.42 68.82 67.62 +0.78 25.0% 670 25.0% -0.22 11.98 11.88 12.09 —
— 67.09 68.02 67.56 +0.78 24.9% 671 24.9% -0.23 12.18 12.08 12.28 —
— 64.83 67.64 66.23 — — 672 24.9% -0.23 12.38 12.28 12.48 —
— 65.51 66.84 66.17 +0.77 24.8% 673 24.8% -0.23 12.59 12.48 12.69 —
— 64.72 66.05 65.39 +0.77 24.7% 674 24.7% -0.24 12.78 12.69 12.87 —
— 63.94 64.85 64.39 +0.76 24.7% 675 24.7% -0.24 13.01 12.90 13.12 —
— 63.15 64.06 63.60 +0.76 24.6% 676 24.6% -0.24 13.21 13.11 13.32 —
— 62.38 63.69 63.03 +0.76 24.5% 677 24.5% -0.25 13.43 13.32 13.54 —
— 61.60 62.50 62.05 +0.75 24.5% 678 24.5% -0.25 13.65 13.54 13.77 —
— 60.83 61.72 61.27 +0.75 24.4% 679 24.4% -0.25 13.88 13.77 13.98 —
— 60.06 60.96 60.51 +0.74 24.3% 680 24.3% -0.26 14.10 13.99 14.21 —
— 59.29 60.26 59.77 +0.74 24.3% 681 24.3% -0.26 14.32 14.22 14.43 —
— 58.54 59.83 59.19 +0.74 24.2% 682 24.2% -0.27 14.57 14.46 14.69 —
— 57.78 58.66 58.22 +0.74 24.1% 683 24.1% -0.27 14.79 14.69 14.89 —
— 57.03 57.91 57.47 +0.73 24.1% 684 24.1% -0.27 15.03 14.93 15.13 —
— 56.28 57.57 56.92 +0.73 24.0% 685 24.0% -0.28 15.27 15.18 15.36 —
— 55.53 56.47 56.00 +0.72 23.9% 686 — — 15.54 15.43 15.64 —
— 54.81 56.02 55.41 — — 687 23.9% -0.29 15.79 15.68 15.90 —
— 54.05 54.92 54.48 +0.72 23.8% 688 23.8% -0.29 16.05 15.94 16.15 —
— 53.31 54.53 53.92 +0.71 23.7% 689 23.7% -0.29 16.30 16.20 16.40 —
— 52.58 53.86 53.22 +0.71 23.7% 690 23.7% -0.30 16.55 16.46 16.65 —
— 51.86 52.74 52.30 +0.70 23.6% 691 23.6% -0.30 16.85 16.73 16.97 —
— 51.19 52.00 51.59 +0.70 23.6% 692 23.6% -0.31 17.12 17.00 17.24 —
— 50.42 51.65 51.03 +0.70 23.5% 693 23.5% -0.31 17.41 17.28 17.53 —
— 49.76 50.55 50.16 +0.69 23.4% 694 23.4% -0.31 17.69 17.56 17.82 —
— 48.99 49.91 49.45 +0.69 23.4% 695 23.4% -0.32 17.98 17.85 18.10 —
— 48.34 49.14 48.74 +0.68 23.3% 696 23.3% -0.32 18.27 18.14 18.39 —
— 47.64 48.44 48.04 +0.68 23.3% 697 23.3% -0.33 18.57 18.44 18.69 —
— 46.90 47.75 47.33 +0.67 23.2% 698 23.2% -0.33 18.86 18.74 18.98 —
— 46.26 47.03 46.65 +0.67 23.1% 699 23.1% -0.34 19.17 19.04 19.30 —
— 45.60 46.26 45.93 +0.67 23.1% 700 23.1% -0.34 19.48 19.35 19.60 —
— 44.89 46.03 45.46 +0.66 23.0% 701 23.0% -0.35 19.79 19.66 19.92 —
— 44.24 44.91 44.58 +0.66 23.0% 702 23.0% -0.35 20.11 19.98 20.24 —
— 43.55 44.67 44.11 +0.65 22.9% 703 22.9% -0.36 20.43 20.31 20.56 —
— 42.88 43.63 43.26 +0.65 22.8% 704 22.8% -0.36 20.77 20.64 20.91 —
— 42.23 42.95 42.59 +0.64 22.8% 705 22.8% -0.37 21.11 20.97 21.24 —
— 41.58 42.23 41.91 +0.64 22.7% 706 22.7% -0.37 21.44 21.31 21.57 —
— 40.89 41.67 41.28 +0.63 22.7% 707 22.7% -0.38 21.80 21.66 21.93 —
— 40.24 41.24 40.74 +0.63 22.6% 708 22.6% -0.38 22.14 22.01 22.27 —
— 39.60 40.73 40.16 +0.62 22.5% 709 22.5% -0.39 22.50 22.36 22.64 —
— 38.99 39.59 39.29 +0.62 22.5% 710 22.5% -0.39 22.86 22.72 22.99 —
— 38.33 39.45 38.89 +0.61 22.4% 711 22.4% -0.40 23.23 23.09 23.36 —
— 37.71 38.43 38.07 +0.61 22.4% 712 22.4% -0.40 23.60 23.46 23.74 —
— 37.30 37.60 37.45 +0.60 22.3% 713 22.3% -0.41 23.98 23.84 24.11 —
— 36.67 36.99 36.83 +0.60 22.3% 714 22.3% -0.41 24.36 24.22 24.49 —
— 36.07 36.38 36.23 +0.59 22.2% 715 22.2% -0.41 24.75 24.61 24.88 —
— 35.45 35.77 35.61 +0.59 22.2% 716 22.2% -0.42 25.14 25.00 25.28 —
— 34.86 35.17 35.02 +0.59 22.1% 717 22.1% -0.43 25.54 25.40 25.68 —
— 34.27 34.57 34.42 +0.58 22.1% 718 22.1% -0.43 25.95 25.81 26.09 —
— 33.67 33.98 33.83 +0.57 22.1% 719 22.1% -0.44 26.36 26.22 26.50 —
— 33.09 33.40 33.24 +0.57 22.0% 720 22.0% -0.44 26.78 26.64 26.92 —
— 32.51 32.82 32.66 +0.56 21.9% 721 21.9% -0.45 27.20 27.06 27.34 —
— 31.96 32.25 32.10 +0.56 21.9% 722 21.9% -0.45 27.63 27.49 27.77 —
— 31.39 31.68 31.54 — — 723 21.8% -0.46 28.07 27.93 28.21 —
— 30.83 31.11 30.97 +0.55 21.8% 724 21.8% -0.46 28.44 28.37 28.51 —
— 30.29 30.57 30.43 +0.54 21.7% 725 21.7% -0.47 28.97 28.82 29.12 —
— 29.72 30.02 29.87 +0.54 21.6% 726 21.6% -0.47 29.42 29.27 29.57 —
— 29.18 29.47 29.32 +0.53 21.6% 727 21.6% -0.48 29.88 29.73 30.02 —
— 28.65 28.93 28.79 +0.53 21.5% 728 21.5% -0.48 30.34 30.19 30.50 —
— 28.11 28.40 28.25 +0.52 21.5% 729 21.5% -0.49 30.82 30.67 30.96 —
— 27.60 27.88 27.74 +0.52 21.5% 730 21.5% -0.50 31.30 31.14 31.45 —
— 25.06 25.33 25.20 +0.49 21.3% 735 21.3% -0.52 33.78 33.62 33.94 —
— 22.68 22.94 22.81 +0.46 21.0% 740 21.0% -0.55 36.44 36.27 36.61 —
— 20.46 20.70 20.58 +0.44 20.8% 745 20.8% -0.58 39.25 39.07 39.43 —
— 18.40 18.61 18.50 +0.41 20.7% 750 20.7% -0.61 42.33 41.83 42.83 —
— 16.46 16.69 16.57 — — 755 20.5% -0.64 45.31 44.96 45.67 —
— 14.68 14.91 14.79 +0.36 20.3% 760 20.3% -0.67 48.62 48.28 48.97 —
— 13.06 13.28 13.17 +0.33 20.2% 765 20.2% -0.70 51.49 50.13 52.85 —
— 11.57 11.79 11.68 +0.30 20.1% 770 20.1% -0.72 55.78 55.40 56.16 —
— 10.23 10.44 10.34 +0.28 20.0% 775 20.0% -0.75 59.55 59.12 59.99 —
— 9.02 9.23 9.12 +0.26 19.9% 780 19.9% -0.77 62.72 61.53 63.90 —
— 7.97 8.12 8.04 +0.24 19.8% 785 19.8% -0.80 67.02 65.66 68.37 —
— 7.00 7.17 7.08 +0.22 19.8% 790 19.8% -0.82 71.81 71.14 72.47 —

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.