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
— 69.66 73.36 71.51 +0.99 29.5% 653 29.5% -0.01 0.13 0.12 0.14 —
— 68.69 72.37 70.53 +0.99 29.3% 654 29.3% -0.01 0.14 0.12 0.15 —
— 67.75 71.37 69.56 +0.99 29.0% 655 29.0% -0.01 0.14 0.13 0.15 —
— 66.71 70.38 68.55 +0.99 28.8% 656 28.8% -0.01 0.14 0.13 0.16 —
— 65.71 69.38 67.55 +0.99 28.5% 657 28.5% -0.01 0.15 0.14 0.16 —
— 64.71 68.39 66.55 +0.99 28.3% 658 28.3% -0.01 0.15 0.14 0.17 —
— 63.70 67.40 65.55 +0.99 28.0% 659 28.0% -0.01 0.17 0.15 0.18 —
— 62.77 66.41 64.59 +0.98 27.8% 660 27.8% -0.02 0.17 0.15 0.18 —
— 61.71 65.41 63.56 +0.98 27.5% 661 27.5% -0.02 0.17 0.16 0.19 —
— 60.72 64.42 62.57 +0.98 27.3% 662 27.3% -0.02 0.18 0.17 0.19 —
— 59.74 63.43 61.59 +0.98 27.0% 663 27.0% -0.02 0.18 0.17 0.20 —
— 58.74 62.44 60.59 +0.98 26.8% 664 26.8% -0.02 0.20 0.18 0.21 —
— 57.76 61.45 59.60 +0.98 26.6% 665 26.6% -0.02 0.20 0.19 0.22 —
— 56.76 60.46 58.61 +0.98 26.3% 666 26.3% -0.02 0.21 0.20 0.23 —
— 55.79 59.47 57.63 +0.98 26.1% 667 26.1% -0.02 0.23 0.21 0.24 —
— 54.75 58.48 56.62 +0.98 25.9% 668 25.9% -0.02 0.23 0.22 0.25 —
— 53.78 57.49 55.63 +0.98 25.6% 669 25.6% -0.02 0.24 0.23 0.26 —
— 52.82 56.50 54.66 +0.98 25.4% 670 25.4% -0.02 0.26 0.24 0.27 —
— 51.80 55.52 53.66 +0.98 25.2% 671 25.2% -0.02 0.27 0.25 0.28 —
— 50.82 54.53 52.67 +0.97 24.9% 672 24.9% -0.03 0.28 0.26 0.29 —
— 49.85 53.55 51.70 +0.97 24.7% 673 24.7% -0.03 0.29 0.28 0.31 —
— 48.87 52.56 50.72 +0.97 24.5% 674 24.5% -0.03 0.30 0.29 0.32 —
— 47.89 51.58 49.73 +0.97 24.3% 675 24.3% -0.03 0.33 0.32 0.34 —
— 46.91 50.60 48.76 +0.97 24.0% 676 24.0% -0.03 0.34 0.33 0.36 —
— 45.93 49.62 47.77 +0.97 23.8% 677 23.8% -0.03 0.36 0.35 0.38 —
— 44.99 48.64 46.81 +0.96 23.6% 678 23.6% -0.03 0.38 0.36 0.40 —
— 43.98 47.66 45.82 +0.96 23.4% 679 23.4% -0.04 0.41 0.39 0.42 —
— 43.15 45.78 44.47 +0.96 23.2% 680 23.2% -0.04 0.42 0.41 0.44 —
— 42.01 45.71 43.86 — — 681 — — 0.45 0.44 0.46 —
— 41.05 44.73 42.89 — — 682 — — 0.47 0.46 0.49 —
— 40.06 43.76 41.91 — — 683 — — 0.51 0.49 0.52 —
— 39.13 42.79 40.96 — — 684 — — 0.54 0.52 0.55 —
— 38.16 41.82 39.99 — — 685 — — 0.56 0.55 0.58 —
— 37.16 40.86 39.01 — — 686 — — 0.59 0.58 0.61 —
— 36.20 39.89 38.05 — — 687 — — 0.64 0.62 0.65 —
— 35.28 37.74 36.51 — — 688 — — 0.67 0.65 0.69 —
— 34.31 36.79 35.55 — — 689 — — 0.71 0.70 0.73 —
— 34.73 35.84 35.28 — — 690 — — 0.76 0.74 0.77 —
— 32.43 34.89 33.66 — — 691 — — 0.81 0.79 0.82 —
— 31.49 33.95 32.72 — — 692 — — 0.86 0.84 0.88 —
— 31.90 33.00 32.45 — — 693 — — 0.92 0.90 0.93 —
— 30.96 32.06 31.51 — — 694 — — 0.97 0.95 0.99 —
— 28.68 31.12 29.90 — — 695 — — 1.04 1.02 1.06 —
— 29.10 30.10 29.60 — — 696 — — 1.11 1.09 1.13 —
— 28.18 29.17 28.68 — — 697 — — 1.19 1.17 1.21 —
— 27.26 28.02 27.64 — — 698 — — 1.27 1.25 1.29 —
— 26.35 27.11 26.73 — — 699 — — 1.35 1.33 1.38 —
— 25.46 26.00 25.73 — — 700 — — 1.45 1.44 1.46 —
— 24.55 25.61 25.08 — — 701 — — 1.55 1.53 1.58 —
— 23.67 24.71 24.19 — — 702 — — 1.66 1.63 1.69 —
— 21.45 23.82 22.64 — — 703 — — 1.78 1.75 1.81 —
— 21.91 22.96 22.43 — — 704 — — 1.91 1.87 1.94 —
— 21.06 21.78 21.42 — — 705 — — 2.04 2.01 2.06 —
— 18.87 21.22 20.05 +0.82 18.5% 706 — — 2.19 2.15 2.22 —
— 19.36 20.36 19.86 — — 707 — — 2.33 2.30 2.37 —
— 18.53 19.47 19.00 — — 708 — — 2.50 2.47 2.54 —
— 17.71 18.67 18.19 +0.78 18.1% 709 18.1% -0.22 2.69 2.65 2.72 —
— 16.99 17.40 17.20 +0.77 17.9% 710 — — 2.88 2.84 2.91 —
— 16.11 16.76 16.43 +0.75 17.8% 711 17.8% -0.25 3.08 3.04 3.11 —
— 15.33 15.95 15.64 +0.74 17.6% 712 17.6% -0.26 3.29 3.25 3.33 —
— 14.94 15.87 15.40 +0.73 17.6% 712.5 17.6% -0.27 3.40 3.35 3.44 —
— 14.56 15.07 14.81 +0.72 17.5% 713 17.5% -0.28 3.52 3.48 3.56 —
— 13.81 14.41 14.11 +0.71 17.4% 714 17.4% -0.29 3.77 3.72 3.81 —
— 13.09 13.99 13.54 +0.69 17.3% 715 17.3% -0.31 4.03 3.99 4.07 —
— 12.53 12.72 12.62 +0.67 17.1% 716 17.1% -0.33 4.30 4.26 4.35 —
— 11.82 12.02 11.92 +0.66 17.0% 717 17.0% -0.35 4.60 4.55 4.65 —
— 11.48 11.67 11.57 +0.65 17.0% 717.5 17.0% -0.36 4.75 4.71 4.80 —
— 11.14 11.33 11.23 +0.64 16.9% 718 16.9% -0.37 4.92 4.87 4.96 —
— 10.47 10.67 10.57 +0.62 16.8% 719 16.8% -0.39 5.25 5.21 5.30 —
— 9.84 10.01 9.93 +0.60 16.7% 720 16.7% -0.40 5.61 5.56 5.65 —
— 9.20 9.39 9.29 +0.58 16.6% 721 16.6% -0.43 5.98 5.93 6.03 —
— 8.59 8.78 8.69 +0.56 16.4% 722 16.4% -0.45 6.38 6.32 6.43 —
— 8.33 8.47 8.40 +0.55 16.4% 722.5 16.4% -0.46 6.58 6.52 6.63 —
— 8.06 8.17 8.12 +0.54 16.3% 723 16.3% -0.47 6.79 6.74 6.85 —
— 7.48 7.60 7.54 +0.52 16.2% 724 16.2% -0.49 7.23 7.17 7.29 —
— 6.96 7.05 7.00 +0.49 16.1% 725 16.1% -0.51 7.70 7.64 7.75 —
— 6.44 6.54 6.49 +0.47 16.0% 726 16.0% -0.53 8.19 8.13 8.24 —
— 5.95 6.06 6.00 +0.45 15.9% 727 15.9% -0.56 8.71 8.61 8.80 —
— 5.72 5.81 5.76 +0.44 15.8% 727.5 15.8% -0.57 8.97 8.88 9.06 —
— 5.49 5.57 5.53 +0.43 15.8% 728 15.8% -0.58 9.24 9.15 9.34 —
— 5.03 5.14 5.08 +0.41 15.7% 729 15.7% -0.60 9.80 9.70 9.90 —
— 4.62 4.70 4.66 +0.38 15.6% 730 15.6% -0.62 10.39 10.30 10.49 —
— 4.21 4.32 4.26 +0.36 15.5% 731 15.5% -0.65 10.99 10.90 11.09 —
— 3.86 3.94 3.90 +0.34 15.4% 732 15.4% -0.67 11.63 11.53 11.73 —
— 3.67 3.76 3.71 +0.33 15.4% 732.5 15.4% -0.68 11.96 11.86 12.06 —
— 3.51 3.58 3.54 +0.32 15.4% 733 15.4% -0.69 12.29 12.19 12.39 —
— 3.17 3.25 3.21 +0.30 15.3% 734 15.3% -0.71 13.11 12.69 13.53 —
— 2.88 2.94 2.91 +0.28 15.2% 735 15.2% -0.73 13.83 13.46 14.20 —
— 2.59 2.67 2.63 +0.26 15.1% 736 15.1% -0.75 14.40 12.63 16.17 —
— 2.33 2.40 2.37 +0.24 15.1% 737 15.1% -0.77 15.21 13.39 17.02 —
— 2.20 2.26 2.23 +0.23 15.0% 737.5 15.0% -0.78 14.95 13.77 16.12 —
— 2.09 2.14 2.12 +0.22 15.0% 738 15.0% -0.79 15.92 14.17 17.67 —
— 1.86 1.93 1.90 +0.20 14.9% 739 14.9% -0.81 16.14 14.96 17.33 —
— 1.66 1.71 1.69 +0.19 14.9% 740 14.9% -0.83 17.73 17.31 18.14 —
— 1.47 1.54 1.50 +0.17 14.8% 741 14.8% -0.85 17.85 16.71 18.99 —
— 1.31 1.36 1.33 +0.15 14.8% 742 14.8% -0.86 18.66 17.47 19.84 —
— 1.23 1.29 1.26 +0.15 14.7% 742.5 14.7% -0.87 18.95 17.91 19.98 —
— 1.15 1.20 1.18 — — 743 — — 19.54 18.35 20.72 —
— 1.01 1.07 1.04 +0.13 14.7% 744 14.7% -0.90 20.42 19.23 21.61 —
— 0.91 0.94 0.93 +0.12 14.7% 745 14.7% -0.91 22.00 21.49 22.51 —
— 0.78 0.83 0.81 +0.10 14.7% 746 14.7% -0.92 22.87 21.05 24.69 —
— 0.69 0.73 0.71 +0.09 14.6% 747 — — 23.71 21.79 25.63 —
— 0.60 0.64 0.62 +0.08 14.6% 748 14.6% -0.94 24.65 22.73 26.57 —
— 0.53 0.57 0.55 +0.07 14.6% 749 14.6% -0.95 25.60 23.68 27.52 —
— 0.46 0.50 0.48 +0.07 14.6% 750 14.6% -0.96 25.80 24.60 27.00 —
— 0.40 0.44 0.42 +0.06 14.6% 751 14.6% -0.97 27.51 25.57 29.45 —
— 0.35 0.38 0.36 +0.05 14.5% 752 14.5% -0.98 29.26 28.10 30.42 —
— 0.31 0.34 0.33 +0.05 14.5% 753 14.5% -0.99 29.49 27.57 31.41 —
— 0.27 0.30 0.28 +0.04 14.5% 754 14.5% -0.99 30.46 28.52 32.40 —
— 0.23 0.26 0.24 +0.04 14.6% 755 14.6% -1.00 30.84 29.56 32.12 —
— 0.20 0.23 0.21 +0.03 14.6% 756 14.6% -1.00 31.84 30.56 33.13 —
— 0.17 0.21 0.19 +0.03 14.6% 757 14.6% -1.00 33.55 33.06 34.05 —
— 0.15 0.18 0.17 +0.03 14.7% 758 14.7% -1.00 33.67 32.51 34.84 —
— 0.13 0.16 0.14 +0.02 14.7% 759 14.7% -1.00 34.85 33.56 36.14 —
— 0.12 0.14 0.13 +0.02 14.8% 760 14.8% -1.00 36.35 34.51 38.20 —
— 0.11 0.13 0.12 +0.02 14.9% 761 14.9% -1.00 37.35 35.50 39.21 —
— 0.09 0.12 0.10 +0.02 15.0% 762 15.0% -1.00 38.35 36.50 40.21 —
— 0.08 0.11 0.10 +0.01 15.1% 763 15.1% -1.00 39.35 37.50 41.20 —
— 0.07 0.10 0.09 +0.01 15.2% 764 15.2% -1.00 40.37 38.50 42.23 —
— 0.07 0.09 0.08 +0.01 15.4% 765 15.4% -1.00 41.38 39.50 43.25 —
— 0.06 0.09 0.07 +0.01 15.5% 766 — — 42.36 40.50 44.22 —
— 0.05 0.08 0.07 — — 767 15.7% -1.00 43.35 41.50 45.21 —
— 0.05 0.07 0.06 +0.01 15.8% 768 15.8% -1.00 44.35 42.50 46.21 —
— 0.04 0.07 0.06 — — 769 16.0% -1.00 45.13 43.50 46.77 —
— 0.04 0.06 0.05 +0.01 16.2% 770 16.2% -1.00 46.35 44.50 48.21 —
— 0.03 0.05 0.04 +0.01 17.2% 775 — — 51.37 49.50 53.23 —
— 0.03 0.04 0.04 — — 780 — — 56.35 54.50 58.21 —
— 0.01 0.04 0.03 +0.00 19.3% 785 19.3% -1.00 61.40 59.50 63.30 —
— 0.02 0.04 0.03 +0.00 20.4% 790 20.4% -1.00 66.36 64.50 68.21 —
— 0.02 0.03 0.03 +0.00 21.5% 795 21.5% -1.00 71.40 69.50 73.30 —

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.