opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 10/08 Seduta del 12/08/2026 completa 19/08 →
Spot 723.54  ·  850 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 08:11 UTC
14/08/262g 21/08/269g 11/09/2630g 20/11/26100g 15/01/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.90 75.45 74.17 +0.93 26.1% 653 26.1% -0.07 1.82 1.80 1.85 —
— 71.94 74.49 73.22 +0.93 26.0% 654 26.0% -0.08 1.88 1.85 1.90 —
— 70.99 73.54 72.27 +0.92 25.9% 655 25.9% -0.08 1.93 1.90 1.95 —
— 70.04 72.59 71.31 +0.92 25.7% 656 25.7% -0.08 1.98 1.95 2.00 —
— 69.09 71.65 70.37 +0.92 25.6% 657 25.6% -0.08 2.02 2.00 2.05 —
— 68.15 70.70 69.42 +0.92 25.5% 658 25.5% -0.08 2.08 2.05 2.10 —
— 67.20 69.76 68.48 +0.91 25.3% 659 25.3% -0.09 2.13 2.10 2.16 —
— 66.28 68.80 67.54 +0.91 25.2% 660 25.2% -0.09 2.19 2.16 2.21 —
— 65.34 67.86 66.60 +0.91 25.1% 661 25.1% -0.09 2.25 2.22 2.27 —
— 64.37 66.94 65.66 +0.91 25.0% 662 25.0% -0.09 2.31 2.28 2.33 —
— 63.47 66.00 64.73 +0.91 24.8% 663 24.8% -0.09 2.37 2.34 2.39 —
— 62.54 65.06 63.80 +0.90 24.7% 664 24.7% -0.10 2.43 2.40 2.46 —
— 61.61 64.12 62.87 +0.90 24.6% 665 24.6% -0.10 2.50 2.47 2.53 —
— 60.67 63.19 61.93 +0.90 24.4% 666 24.4% -0.10 2.56 2.54 2.59 —
— 59.76 62.27 61.02 +0.89 24.3% 667 24.3% -0.11 2.63 2.61 2.66 —
— 58.83 61.35 60.09 +0.89 24.2% 668 24.2% -0.11 2.71 2.68 2.74 —
— 57.88 60.43 59.16 +0.89 24.1% 669 24.1% -0.11 2.79 2.76 2.81 —
— 56.99 59.51 58.25 +0.89 23.9% 670 23.9% -0.11 2.87 2.82 2.91 —
— 56.07 58.59 57.33 +0.88 23.8% 671 23.8% -0.12 2.95 2.91 2.99 —
— 55.17 57.67 56.42 +0.88 23.7% 672 23.7% -0.12 3.03 2.99 3.07 —
— 54.26 56.75 55.51 +0.88 23.6% 673 23.6% -0.12 3.12 3.08 3.16 —
— 53.35 55.85 54.60 +0.87 23.4% 674 23.4% -0.13 3.21 3.17 3.25 —
— 52.45 54.91 53.68 +0.87 23.3% 675 23.3% -0.13 3.30 3.26 3.34 —
— 51.55 54.03 52.79 +0.87 23.2% 676 23.2% -0.13 3.40 3.35 3.44 —
— 50.65 53.13 51.89 +0.86 23.1% 677 23.1% -0.14 3.50 3.45 3.54 —
— 49.75 52.24 50.99 +0.86 23.0% 678 23.0% -0.14 3.60 3.55 3.64 —
— 48.87 51.34 50.10 +0.86 22.8% 679 22.8% -0.15 3.70 3.66 3.74 —
— 49.29 50.16 49.73 +0.85 22.7% 680 22.7% -0.15 3.81 3.77 3.85 —
— 47.10 49.57 48.34 +0.85 22.6% 681 22.6% -0.15 3.92 3.87 3.96 —
— 46.22 48.69 47.45 +0.84 22.5% 682 22.5% -0.16 4.04 3.99 4.08 —
— 45.35 47.81 46.58 +0.84 22.4% 683 22.4% -0.16 4.16 4.11 4.20 —
— 44.48 46.92 45.70 +0.83 22.3% 684 22.3% -0.17 4.28 4.23 4.33 —
— 44.91 45.73 45.32 +0.83 22.2% 685 22.2% -0.17 4.42 4.37 4.46 —
— 44.06 45.18 44.62 +0.82 22.0% 686 22.0% -0.18 4.54 4.49 4.59 —
— 43.20 44.32 43.76 +0.82 21.9% 687 21.9% -0.18 4.68 4.63 4.73 —
— 42.35 43.47 42.91 +0.82 21.8% 688 21.8% -0.19 4.82 4.77 4.87 —
— 41.50 42.62 42.06 +0.81 21.7% 689 21.7% -0.19 4.97 4.92 5.02 —
— 39.32 41.77 40.55 +0.80 21.6% 690 21.6% -0.20 5.12 5.07 5.17 —
— 38.45 40.91 39.68 +0.80 21.5% 691 21.5% -0.20 5.28 5.23 5.33 —
— 37.66 40.07 38.87 +0.79 21.4% 692 21.4% -0.21 5.44 5.39 5.49 —
— 38.15 39.24 38.70 +0.79 21.3% 693 21.3% -0.22 5.61 5.55 5.66 —
— 37.33 38.42 37.88 +0.78 21.2% 694 21.2% -0.22 5.79 5.73 5.84 —
— 36.53 37.03 36.78 +0.78 21.1% 695 21.1% -0.23 5.97 5.92 6.02 —
— 35.70 36.77 36.23 +0.77 21.0% 696 21.0% -0.23 6.15 6.09 6.21 —
— 34.90 35.96 35.43 +0.76 20.9% 697 20.9% -0.24 6.34 6.28 6.40 —
— 34.10 35.16 34.63 +0.76 20.8% 698 20.8% -0.25 6.54 6.48 6.60 —
— 33.31 34.35 33.83 +0.75 20.7% 699 20.7% -0.25 6.75 6.69 6.80 —
— 32.71 32.97 32.84 +0.74 20.6% 700 20.6% -0.26 6.96 6.91 7.02 —
— 31.93 32.30 32.12 +0.74 20.5% 701 20.5% -0.27 7.17 7.11 7.24 —
— 31.16 31.47 31.32 +0.73 20.4% 702 20.4% -0.27 7.39 7.33 7.46 —
— 30.39 30.68 30.54 +0.72 20.3% 703 20.3% -0.28 7.64 7.58 7.70 —
— 29.60 29.99 29.80 +0.71 20.2% 704 20.2% -0.29 7.88 7.81 7.94 —
— 28.88 29.12 29.00 +0.71 20.1% 705 20.1% -0.30 8.12 8.06 8.19 —
— 28.14 28.48 28.31 +0.70 20.0% 706 20.0% -0.31 8.38 8.31 8.44 —
— 27.40 27.74 27.57 — — 707 — — 8.64 8.58 8.70 —
— 26.72 26.90 26.81 — — 708 — — 8.91 8.84 8.98 —
— 26.00 26.18 26.09 — — 709 — — 9.19 9.11 9.26 —
— 25.28 25.47 25.38 — — 710 — — 9.47 9.39 9.55 —
— 24.58 24.77 24.68 — — 711 — — 9.78 9.71 9.85 —
— 23.86 24.07 23.96 — — 712 — — 10.08 10.01 10.15 —
— 23.18 23.38 23.28 — — 713 — — 10.40 10.33 10.47 —
— 22.53 22.71 22.62 — — 714 — — 10.72 10.66 10.79 —
— 21.86 22.04 21.95 — — 715 19.2% -0.38 11.06 10.99 11.13 —
— 21.18 21.38 21.28 +0.61 19.1% 716 19.1% -0.39 11.39 11.32 11.47 —
— 20.55 20.73 20.64 +0.60 19.1% 717 19.1% -0.40 11.76 11.69 11.82 —
— 19.92 20.09 20.00 +0.59 19.0% 718 19.0% -0.41 12.12 12.05 12.19 —
— 19.29 19.46 19.38 +0.58 18.9% 719 18.9% -0.42 12.49 12.42 12.56 —
— 18.67 18.83 18.75 +0.57 18.8% 720 18.8% -0.43 12.88 12.81 12.95 —
— 18.06 18.24 18.15 +0.56 18.7% 721 18.7% -0.44 13.28 13.20 13.35 —
— 17.47 17.64 17.55 — — 722 — — 13.68 13.59 13.76 —
— 16.88 17.06 16.97 +0.54 18.6% 723 18.6% -0.46 14.11 14.03 14.18 —
— 16.31 16.48 16.39 +0.53 18.5% 724 18.5% -0.47 14.54 14.46 14.61 —
— 15.75 15.92 15.84 +0.52 18.5% 725 18.5% -0.49 14.98 14.91 15.05 —
— 15.20 15.37 15.29 +0.51 18.4% 726 18.4% -0.50 15.43 15.34 15.51 —
— 14.65 14.82 14.73 +0.50 18.3% 727 — — 15.88 15.80 15.97 —
— 14.13 14.29 14.21 +0.49 18.2% 728 18.2% -0.52 16.36 16.27 16.45 —
— 13.62 13.78 13.70 +0.48 18.2% 729 18.2% -0.53 16.86 16.77 16.94 —
— 13.11 13.28 13.20 +0.47 18.1% 730 18.1% -0.54 17.36 17.27 17.44 —
— 12.62 12.79 12.71 +0.46 18.0% 731 18.0% -0.55 17.89 17.82 17.96 —
— 12.14 12.32 12.23 +0.45 18.0% 732 18.0% -0.56 18.41 18.31 18.52 —
— 11.68 11.84 11.76 +0.44 17.9% 733 17.9% -0.57 18.95 18.84 19.06 —
— 11.22 11.38 11.30 +0.43 17.9% 734 17.9% -0.58 19.50 19.40 19.60 —
— 10.77 10.92 10.85 +0.42 17.8% 735 17.8% -0.60 20.07 19.97 20.17 —
— 10.35 10.51 10.43 +0.41 17.7% 736 17.7% -0.61 20.64 20.54 20.75 —
— 9.92 10.08 10.00 +0.40 17.7% 737 17.7% -0.62 21.23 21.13 21.34 —
— 9.52 9.65 9.59 +0.38 17.6% 738 17.6% -0.63 21.84 21.73 21.94 —
— 9.12 9.27 9.20 +0.37 17.6% 739 17.6% -0.64 22.45 22.34 22.56 —
— 8.73 8.85 8.79 +0.36 17.5% 740 17.5% -0.65 23.07 22.97 23.18 —
— 8.35 8.48 8.41 +0.35 17.5% 741 17.5% -0.66 23.70 23.60 23.81 —
— 7.99 8.12 8.05 +0.34 17.4% 742 17.4% -0.67 24.36 24.25 24.46 —
— 7.64 7.77 7.71 +0.33 17.4% 743 17.4% -0.68 25.02 24.91 25.13 —
— 7.30 7.43 7.37 +0.32 17.4% 744 17.4% -0.70 25.69 25.58 25.80 —
— 6.97 7.09 7.03 +0.31 17.3% 745 17.3% -0.71 26.53 26.09 26.97 —
— 6.65 6.77 6.71 +0.30 17.3% 746 17.3% -0.72 26.66 25.63 27.70 —
— 6.35 6.50 6.42 +0.29 17.2% 747 17.2% -0.73 27.23 26.05 28.42 —
— 6.05 6.17 6.11 +0.28 17.2% 748 17.2% -0.74 27.96 26.78 29.14 —
— 5.76 5.90 5.83 +0.27 17.2% 749 17.2% -0.75 29.33 27.51 31.15 —
— 5.49 5.60 5.54 +0.26 17.1% 750 17.1% -0.76 30.13 29.65 30.61 —
— 5.22 5.35 5.29 +0.25 17.1% 751 17.1% -0.77 30.20 29.01 31.38 —
— 4.97 5.08 5.03 +0.24 17.1% 752 17.1% -0.78 30.96 29.78 32.15 —
— 4.72 4.84 4.78 +0.24 17.0% 753 17.0% -0.79 31.74 30.56 32.92 —
— 4.49 4.62 4.55 +0.22 17.0% 754 17.0% -0.80 32.53 31.34 33.72 —
— 4.26 4.37 4.32 +0.22 17.0% 755 17.0% -0.81 34.01 33.50 34.51 —
— 4.05 4.18 4.12 +0.21 17.0% 756 17.0% -0.82 34.07 32.95 35.19 —
— 3.84 3.95 3.90 +0.20 16.9% 757 16.9% -0.82 35.62 33.78 37.45 —
— 3.64 3.77 3.71 +0.20 16.9% 758 16.9% -0.83 36.44 34.60 38.27 —
— 3.46 3.56 3.51 +0.19 16.9% 759 16.9% -0.84 36.48 35.44 37.52 —
— 3.28 3.38 3.33 +0.18 16.9% 760 16.9% -0.85 37.48 36.29 38.66 —
— 2.51 2.59 2.55 +0.15 16.8% 765 16.8% -0.89 42.48 40.66 44.31 —
— 1.90 1.98 1.94 +0.12 16.8% 770 16.8% -0.92 46.93 44.99 48.87 —
— 1.46 1.50 1.48 +0.09 16.9% 775 16.9% -0.95 51.66 49.72 53.60 —
— 1.11 1.16 1.14 +0.07 17.0% 780 17.0% -0.98 56.51 54.57 58.45 —
— 0.85 0.90 0.88 +0.06 17.1% 785 17.1% -0.99 61.37 59.51 63.23 —
— 0.66 0.70 0.68 +0.05 17.2% 790 17.2% -1.00 66.36 64.50 68.22 —
— 0.51 0.54 0.53 +0.04 17.4% 795 17.4% -1.00 71.35 69.50 73.20 —

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.