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
— 69.08 72.75 70.92 +1.00 50.6% 653 50.6% -0.00 0.02 0.01 0.03 —
— 67.99 71.75 69.87 +1.00 50.0% 654 50.0% -0.00 0.02 0.01 0.03 —
— 67.07 70.75 68.91 +1.00 49.4% 655 49.4% -0.00 0.02 0.01 0.03 —
— 66.09 69.75 67.92 +1.00 48.7% 656 48.7% -0.00 0.02 0.01 0.03 —
— 65.09 68.75 66.92 +1.00 48.1% 657 48.1% -0.00 0.02 0.01 0.03 —
— 64.10 67.75 65.92 +1.00 47.5% 658 47.5% -0.00 0.02 0.01 0.03 —
— 63.01 66.46 64.73 +1.00 46.9% 659 46.9% -0.00 0.02 0.01 0.03 —
— 62.10 65.46 63.78 +1.00 46.3% 660 46.3% -0.00 0.03 0.02 0.03 —
— 60.96 64.46 62.71 +1.00 45.7% 661 45.7% -0.00 0.03 0.02 0.03 —
— 60.04 63.46 61.75 +1.00 45.0% 662 45.0% -0.00 0.03 0.02 0.03 —
— 59.04 62.46 60.75 +1.00 44.4% 663 44.4% -0.00 0.03 0.02 0.03 —
— 58.08 61.70 59.89 +1.00 43.8% 664 43.8% -0.00 0.03 0.02 0.03 —
— 57.09 60.76 58.92 +1.00 43.2% 665 43.2% -0.00 0.03 0.02 0.03 —
— 56.10 59.70 57.90 +1.00 42.6% 666 42.6% -0.00 0.03 0.02 0.03 —
— 55.00 58.70 56.85 +1.00 42.0% 667 42.0% -0.00 0.03 0.02 0.03 —
— 54.45 57.67 56.06 +1.00 41.3% 668 41.3% -0.00 0.03 0.02 0.04 —
— 53.11 56.70 54.91 +1.00 40.7% 669 40.7% -0.00 0.03 0.02 0.04 —
— 52.51 55.44 53.98 +1.00 40.1% 670 40.1% -0.00 0.03 0.02 0.04 —
— 51.08 54.70 52.89 +1.00 39.5% 671 39.5% -0.00 0.03 0.02 0.04 —
— 50.09 53.47 51.78 +1.00 38.9% 672 38.9% -0.00 0.03 0.02 0.04 —
— 49.17 52.71 50.94 +1.00 38.3% 673 38.3% -0.00 0.03 0.02 0.04 —
— 48.05 51.71 49.88 +1.00 37.7% 674 37.7% -0.01 0.03 0.02 0.04 —
— 47.04 50.77 48.91 +0.99 37.1% 675 37.1% -0.01 0.04 0.03 0.04 —
— 45.98 49.71 47.84 +0.99 36.5% 676 36.5% -0.01 0.04 0.03 0.04 —
— 45.01 48.71 46.86 +0.99 35.9% 677 35.9% -0.01 0.04 0.03 0.04 —
— 44.10 47.72 45.91 +0.99 35.3% 678 35.3% -0.01 0.04 0.03 0.04 —
— 43.10 46.72 44.91 +0.99 34.7% 679 34.7% -0.01 0.04 0.03 0.04 —
— 42.11 45.78 43.95 +0.99 34.1% 680 34.1% -0.01 0.04 0.03 0.04 —
— 41.01 44.69 42.85 +0.99 33.5% 681 33.5% -0.01 0.04 0.03 0.05 —
— 40.08 43.79 41.94 +0.99 32.9% 682 32.9% -0.01 0.04 0.03 0.05 —
— 39.11 42.79 40.95 +0.99 32.4% 683 32.4% -0.01 0.04 0.03 0.05 —
— 38.13 41.79 39.96 +0.99 31.9% 684 31.9% -0.01 0.04 0.04 0.05 —
— 37.10 40.79 38.95 +0.99 31.4% 685 31.4% -0.01 0.04 0.04 0.05 —
— 36.16 39.80 37.98 +0.99 30.8% 686 30.8% -0.01 0.05 0.04 0.06 —
— 35.16 38.80 36.98 +0.99 30.0% 687 30.0% -0.01 0.05 0.04 0.06 —
— 34.13 36.83 35.48 +0.99 29.3% 688 29.3% -0.01 0.05 0.04 0.06 —
— 33.16 35.83 34.49 +0.99 28.7% 689 28.7% -0.01 0.06 0.05 0.06 —
— 33.39 34.58 33.98 +0.99 28.3% 690 28.3% -0.01 0.06 0.05 0.07 —
— 32.42 33.85 33.13 +0.99 27.8% 691 27.8% -0.01 0.06 0.05 0.07 —
— 31.42 32.84 32.13 +0.99 27.3% 692 27.3% -0.01 0.07 0.06 0.08 —
— 29.14 31.86 30.50 +0.99 26.8% 693 26.8% -0.01 0.07 0.06 0.08 —
— 29.44 30.84 30.14 +0.98 26.5% 694 26.5% -0.02 0.08 0.07 0.09 —
— 28.45 29.86 29.16 +0.98 26.0% 695 26.0% -0.02 0.09 0.08 0.10 —
— 26.16 28.84 27.50 +0.98 25.4% 696 25.4% -0.02 0.10 0.09 0.10 —
— 25.13 27.86 26.50 +0.98 25.0% 697 25.0% -0.02 0.10 0.10 0.11 —
— 24.18 26.87 25.52 +0.98 24.5% 698 24.5% -0.02 0.12 0.11 0.12 —
— 24.50 25.87 25.18 +0.98 24.1% 699 24.1% -0.02 0.13 0.12 0.14 —
— 23.64 24.56 24.10 +0.97 23.8% 700 23.8% -0.03 0.14 0.14 0.15 —
— 21.27 23.90 22.59 +0.97 23.4% 701 23.4% -0.03 0.16 0.15 0.17 —
— 20.24 22.92 21.58 +0.97 23.0% 702 23.0% -0.03 0.18 0.17 0.19 —
— 20.58 21.95 21.27 +0.96 22.6% 703 22.6% -0.04 0.21 0.20 0.22 —
— 19.61 20.63 20.12 +0.96 22.3% 704 22.3% -0.04 0.23 0.22 0.24 —
— 18.64 19.99 19.32 +0.95 21.9% 705 21.9% -0.05 0.27 0.26 0.28 —
— 17.68 18.68 18.18 +0.94 21.5% 706 21.5% -0.06 0.30 0.29 0.31 —
— 16.72 17.73 17.23 +0.93 21.2% 707 21.2% -0.07 0.35 0.34 0.36 —
— 15.78 16.77 16.27 +0.93 20.9% 708 20.9% -0.07 0.40 0.39 0.41 —
— 14.83 15.83 15.33 +0.92 20.6% 709 20.6% -0.09 0.46 0.45 0.47 —
— 13.90 14.89 14.39 +0.90 20.3% 710 20.3% -0.10 0.52 0.51 0.53 —
— 13.00 13.96 13.48 +0.89 20.0% 711 20.0% -0.11 0.60 0.59 0.61 —
— 12.04 12.93 12.48 +0.87 19.7% 712 19.7% -0.13 0.70 0.69 0.71 —
— 11.64 12.59 12.12 +0.86 19.6% 712.5 19.6% -0.14 0.75 0.74 0.76 —
— 11.19 12.14 11.66 +0.86 19.6% 713 19.6% -0.14 0.80 0.79 0.81 —
— 10.32 11.03 10.68 +0.84 19.2% 714 19.2% -0.16 0.93 0.91 0.94 —
— 9.63 10.38 10.01 +0.81 19.0% 715 19.0% -0.19 1.06 1.05 1.08 —
— 8.65 9.51 9.08 +0.79 18.7% 716 18.7% -0.21 1.22 1.21 1.23 —
— 7.83 8.73 8.28 +0.76 18.4% 717 18.4% -0.24 1.42 1.40 1.43 —
— 7.44 8.33 7.88 +0.75 18.3% 717.5 18.3% -0.25 1.51 1.50 1.53 —
— 7.10 7.64 7.37 +0.73 18.2% 718 18.2% -0.27 1.63 1.61 1.65 —
— 6.58 6.75 6.67 +0.70 17.9% 719 17.9% -0.30 1.87 1.85 1.89 —
— 5.89 6.02 5.96 +0.67 17.7% 720 17.7% -0.34 2.14 2.13 2.15 —
— 5.20 5.31 5.25 +0.63 17.4% 721 17.4% -0.37 2.46 2.44 2.49 —
— 4.59 4.70 4.64 +0.59 17.2% 722 17.2% -0.41 2.82 2.80 2.84 —
— 4.24 4.40 4.32 +0.57 17.0% 722.5 17.0% -0.44 3.02 2.99 3.04 —
— 3.95 4.08 4.01 +0.55 16.9% 723 16.9% -0.46 3.21 3.19 3.23 —
— 3.42 3.48 3.45 +0.50 16.7% 724 16.7% -0.50 3.67 3.65 3.69 —
— 2.92 2.95 2.94 +0.46 16.5% 725 16.5% -0.55 4.15 4.12 4.18 —
— 2.46 2.51 2.48 +0.41 16.3% 726 16.3% -0.59 4.66 4.61 4.71 —
— 2.05 2.10 2.08 +0.37 16.1% 727 16.1% -0.64 5.28 5.21 5.35 —
— 1.87 1.91 1.89 +0.35 16.0% 727.5 16.0% -0.66 5.61 5.53 5.68 —
— 1.69 1.73 1.71 — — 728 15.9% -0.68 5.93 5.85 6.01 —
— 1.38 1.42 1.40 +0.28 15.8% 729 15.8% -0.73 6.64 6.29 7.00 —
— 1.13 1.14 1.14 +0.24 15.7% 730 15.7% -0.77 7.50 7.17 7.82 —
— 0.89 0.92 0.91 +0.21 15.6% 731 15.6% -0.80 8.46 8.01 8.92 —
— 0.70 0.73 0.71 +0.17 15.5% 732 15.5% -0.84 9.04 8.59 9.49 —
— 0.62 0.65 0.64 +0.16 15.5% 732.5 15.5% -0.86 9.53 9.25 9.81 —
— 0.54 0.57 0.56 +0.14 15.4% 733 15.4% -0.87 9.85 9.42 10.28 —
— 0.41 0.44 0.42 +0.11 15.2% 734 15.2% -0.90 10.88 10.29 11.48 —
— 0.31 0.34 0.33 +0.09 15.1% 735 15.1% -0.93 11.88 11.31 12.45 —
— 0.24 0.26 0.25 +0.07 15.0% 736 15.0% -0.95 12.71 12.25 13.17 —
— 0.18 0.20 0.19 +0.05 14.9% 737 14.9% -0.97 13.78 13.20 14.35 —
— 0.16 0.17 0.17 +0.05 14.8% 737.5 14.8% -0.97 14.26 13.69 14.82 —
— 0.13 0.15 0.14 +0.04 14.8% 738 14.8% -0.98 14.73 14.19 15.27 —
— 0.10 0.12 0.11 +0.03 14.7% 739 14.7% -0.99 15.59 13.77 17.40 —
— 0.08 0.09 0.09 +0.02 14.7% 740 14.7% -1.00 16.64 16.04 17.23 —
— 0.06 0.08 0.07 +0.02 14.8% 741 14.8% -1.00 17.02 15.77 18.26 —
— 0.05 0.06 0.06 +0.01 14.9% 742 14.9% -1.00 18.00 16.77 19.24 —
— 0.04 0.06 0.05 +0.01 15.0% 742.5 15.0% -1.00 18.51 17.27 19.75 —
— 0.04 0.06 0.05 +0.01 15.1% 743 15.1% -1.00 19.01 17.77 20.25 —
— 0.03 0.05 0.04 +0.01 15.4% 744 15.4% -1.00 20.58 20.01 21.15 —
— 0.03 0.04 0.04 +0.01 15.7% 745 15.7% -1.00 21.04 19.80 22.28 —
— 0.02 0.04 0.03 +0.01 16.0% 746 16.0% -1.00 21.89 20.51 23.27 —
— 0.02 0.03 0.03 +0.01 16.4% 747 16.4% -1.00 22.89 21.50 24.27 —
— 0.01 0.02 0.01 +0.00 16.7% 748 16.7% -1.00 23.88 22.50 25.26 —
— 0.01 0.02 0.01 +0.00 17.1% 749 17.1% -1.00 24.88 23.50 26.26 —
— 0.01 0.02 0.01 +0.00 17.7% 750 17.7% -1.00 25.91 24.56 27.26 —
— 0.01 0.02 0.01 +0.00 18.0% 751 18.0% -1.00 26.88 25.50 28.26 —
— 0.01 0.02 0.01 +0.00 18.2% 752 18.2% -1.00 27.88 26.50 29.26 —
— — 0.02 — +0.00 18.5% 753 18.5% -1.00 28.88 27.50 30.26 —
— — 0.02 — +0.00 18.8% 754 18.8% -1.00 29.88 28.50 31.26 —
— — 0.02 — +0.00 18.8% 755 18.8% -1.00 30.88 29.50 32.25 —
— — 0.02 — +0.00 18.7% 756 18.7% -1.00 31.88 30.50 33.25 —
— — 0.02 — +0.00 18.5% 757 18.5% -1.00 32.88 31.50 34.25 —
— — 0.02 — +0.00 18.3% 758 18.3% -1.00 33.88 32.50 35.26 —
— — 0.02 — +0.00 18.1% 759 18.1% -1.00 34.88 33.50 36.26 —
— — 0.02 — +0.00 17.9% 760 17.9% -1.00 36.35 34.50 38.21 —
— — 0.01 — +0.00 17.3% 765 17.3% -1.00 41.35 39.50 43.21 —
— — 0.02 — +0.00 17.0% 770 17.0% -1.00 46.35 44.50 48.21 —
— — 0.02 — +0.00 17.0% 775 17.0% -1.00 51.34 49.50 53.17 —
— — 0.01 — +0.00 17.1% 780 17.1% -1.00 56.34 54.50 58.17 —
— — 0.01 — +0.00 17.3% 785 17.3% -1.00 61.35 59.50 63.21 —
— — 0.01 — +0.00 17.6% 790 17.6% -1.00 66.33 64.50 68.17 —
— — 0.02 — +0.00 18.0% 795 18.0% -1.00 71.33 69.50 73.17 —

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.