opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 12/08 Seduta del 19/08/2026 completa 20/08 →
Spot 715.93  ·  896 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/08 01:24 UTC
21/08/262g 28/08/269g 18/09/2630g 20/11/2693g 15/01/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 70.50 71.43 70.97 +0.91 27.0% 650 27.0% -0.09 2.40 2.39 2.41 —
— 68.34 70.47 69.41 +0.91 26.8% 651 26.8% -0.09 2.46 2.44 2.49 —
— 67.40 69.53 68.47 +0.91 26.7% 652 26.7% -0.10 2.52 2.50 2.55 —
— 66.47 69.93 68.20 +0.90 26.6% 653 26.6% -0.10 2.59 2.56 2.62 —
— 65.53 67.66 66.59 +0.90 26.4% 654 26.4% -0.10 2.65 2.62 2.68 —
— 64.60 66.76 65.68 +0.90 26.3% 655 26.3% -0.10 2.71 2.69 2.74 —
— 64.90 65.51 65.20 +0.90 26.1% 656 26.1% -0.11 2.79 2.76 2.82 —
— 63.98 66.14 65.06 +0.89 26.0% 657 26.0% -0.11 2.86 2.83 2.89 —
— 61.82 63.94 62.88 +0.89 25.9% 658 25.9% -0.11 2.94 2.89 2.98 —
— 60.90 63.02 61.96 +0.89 25.7% 659 25.7% -0.11 3.00 2.96 3.04 —
— 61.19 61.83 61.51 +0.88 25.6% 660 25.6% -0.12 3.08 3.04 3.11 —
— 59.06 61.18 60.12 +0.88 25.5% 661 25.5% -0.12 3.16 3.12 3.20 —
— 58.15 60.26 59.20 +0.88 25.3% 662 25.3% -0.12 3.24 3.20 3.28 —
— 57.24 59.35 58.30 +0.87 25.2% 663 25.2% -0.13 3.33 3.29 3.37 —
— 56.33 58.43 57.38 +0.87 25.1% 664 25.1% -0.13 3.42 3.38 3.46 —
— 56.78 57.55 57.16 +0.87 25.0% 665 25.0% -0.13 3.50 3.47 3.54 —
— 54.51 56.62 55.56 +0.87 24.9% 666 24.9% -0.14 3.60 3.56 3.65 —
— 53.61 55.72 54.66 +0.86 24.7% 667 24.7% -0.14 3.70 3.66 3.74 —
— 52.72 54.82 53.77 +0.86 24.6% 668 24.6% -0.14 3.81 3.76 3.86 —
— 51.82 53.92 52.87 +0.85 24.5% 669 24.5% -0.15 3.90 3.86 3.95 —
— 52.17 53.05 52.61 +0.85 24.4% 670 24.4% -0.15 4.01 3.97 4.05 —
— 51.29 51.86 51.58 +0.85 24.2% 671 24.2% -0.15 4.12 4.08 4.17 —
— 49.16 52.65 50.91 +0.84 24.1% 672 24.1% -0.16 4.24 4.19 4.28 —
— 48.28 50.36 49.32 +0.84 24.0% 673 24.0% -0.16 4.36 4.31 4.40 —
— 47.40 49.48 48.44 +0.83 23.9% 674 23.9% -0.17 4.47 4.43 4.52 —
— 47.92 48.61 48.27 +0.83 23.8% 675 23.8% -0.17 4.61 4.57 4.64 —
— 45.65 47.73 46.69 +0.83 23.6% 676 23.6% -0.18 4.73 4.68 4.78 —
— 44.79 46.86 45.83 +0.82 23.5% 677 23.5% -0.18 4.86 4.81 4.91 —
— 43.92 45.99 44.95 +0.82 23.4% 678 23.4% -0.18 5.00 4.95 5.05 —
— 43.07 45.13 44.10 +0.81 23.3% 679 23.3% -0.19 5.14 5.09 5.19 —
— 43.52 44.31 43.91 +0.81 23.2% 680 23.2% -0.19 5.29 5.26 5.33 —
— 42.64 43.43 43.03 +0.80 23.1% 681 23.1% -0.20 5.44 5.39 5.49 —
— 41.79 42.58 42.19 +0.80 22.9% 682 22.9% -0.21 5.59 5.54 5.64 —
— 40.96 41.65 41.30 +0.79 22.8% 683 22.8% -0.21 5.75 5.70 5.81 —
— 40.13 40.65 40.39 +0.79 22.7% 684 22.7% -0.22 5.92 5.86 5.97 —
— 39.43 39.89 39.66 +0.78 22.6% 685 22.6% -0.22 6.08 6.03 6.13 —
— 38.48 39.24 38.86 +0.77 22.5% 686 22.5% -0.23 6.26 6.21 6.32 —
— 37.66 38.42 38.04 +0.77 22.4% 687 22.4% -0.23 6.45 6.39 6.50 —
— 36.85 37.60 37.23 +0.76 22.3% 688 22.3% -0.24 6.62 6.57 6.68 —
— 36.04 36.79 36.41 +0.76 22.1% 689 22.1% -0.25 6.82 6.76 6.88 —
— 35.27 36.00 35.63 +0.75 22.0% 690 22.0% -0.25 7.00 6.95 7.06 —
— 34.58 34.86 34.72 +0.74 21.9% 691 21.9% -0.26 7.21 7.15 7.28 —
— 33.77 34.07 33.92 +0.74 21.8% 692 21.8% -0.27 7.42 7.36 7.49 —
— 32.99 33.28 33.13 +0.73 21.7% 693 21.7% -0.27 7.64 7.58 7.71 —
— 32.22 32.50 32.36 +0.72 21.6% 694 21.6% -0.28 7.86 7.79 7.92 —
— 31.45 31.73 31.59 +0.72 21.5% 695 21.5% -0.29 8.08 8.02 8.14 —
— 30.68 30.96 30.82 +0.71 21.4% 696 21.4% -0.29 8.31 8.25 8.37 —
— 29.92 30.21 30.07 +0.70 21.3% 697 21.3% -0.30 8.55 8.49 8.62 —
— 29.17 29.45 29.31 +0.70 21.2% 698 21.2% -0.31 8.80 8.74 8.87 —
— 28.43 28.71 28.57 +0.69 21.1% 699 21.1% -0.32 9.07 8.99 9.16 —
— 27.70 27.91 27.80 +0.68 21.0% 700 21.0% -0.32 9.34 9.26 9.41 —
— 26.97 27.17 27.07 +0.67 20.8% 701 20.8% -0.33 9.59 9.52 9.66 —
— 26.25 26.46 26.36 +0.66 20.7% 702 20.7% -0.34 9.88 9.80 9.97 —
— 25.54 25.73 25.64 +0.66 20.6% 703 20.6% -0.35 10.15 10.08 10.23 —
— 24.82 25.03 24.93 +0.65 20.5% 704 20.5% -0.36 10.45 10.38 10.51 —
— 24.15 24.33 24.24 +0.64 20.4% 705 20.4% -0.37 10.75 10.68 10.82 —
— 23.44 23.64 23.54 +0.63 20.3% 706 20.3% -0.37 11.06 10.99 11.13 —
— 22.76 22.96 22.86 +0.62 20.3% 707 20.3% -0.38 11.39 11.30 11.48 —
— 22.08 22.28 22.18 +0.61 20.2% 708 20.2% -0.39 11.70 11.63 11.77 —
— 21.43 21.62 21.52 +0.60 20.1% 709 20.1% -0.40 12.04 11.97 12.11 —
— 20.80 20.96 20.88 +0.59 19.9% 710 19.9% -0.41 12.40 12.31 12.49 —
— 20.12 20.31 20.21 +0.59 19.8% 711 19.8% -0.42 12.74 12.67 12.82 —
— 19.51 19.68 19.59 +0.58 19.7% 712 19.7% -0.43 13.12 13.04 13.19 —
— 18.86 19.05 18.95 +0.57 19.6% 713 19.6% -0.44 13.48 13.41 13.56 —
— 18.25 18.43 18.34 +0.56 19.5% 714 19.5% -0.45 13.88 13.80 13.97 —
— 17.68 17.83 17.75 +0.55 19.5% 715 19.5% -0.46 14.28 14.19 14.36 —
— 17.07 17.23 17.15 +0.54 19.4% 716 19.4% -0.47 14.69 14.60 14.77 —
— 16.49 16.65 16.57 +0.53 19.3% 717 19.3% -0.48 15.11 15.02 15.19 —
— 15.91 16.07 15.99 +0.52 19.2% 718 19.2% -0.49 15.53 15.44 15.62 —
— 15.36 15.51 15.44 +0.51 19.1% 719 19.1% -0.50 15.97 15.89 16.06 —
— 14.83 14.95 14.89 +0.50 19.0% 720 19.0% -0.51 16.45 16.40 16.50 —
— 14.27 14.41 14.34 +0.49 18.9% 721 18.9% -0.52 16.89 16.80 16.98 —
— 13.74 13.88 13.81 +0.48 18.8% 722 18.8% -0.53 17.37 17.28 17.46 —
— 13.22 13.36 13.29 +0.47 18.8% 723 18.8% -0.55 17.86 17.77 17.95 —
— 12.67 12.85 12.76 +0.45 18.7% 724 18.7% -0.56 18.36 18.27 18.46 —
— 12.23 12.34 12.29 +0.44 18.6% 725 18.6% -0.57 18.87 18.78 18.96 —
— 11.74 11.87 11.80 +0.43 18.5% 726 18.5% -0.58 19.40 19.30 19.50 —
— 11.22 11.39 11.30 +0.42 18.4% 727 18.4% -0.59 19.94 19.84 20.04 —
— 10.77 10.94 10.86 +0.41 18.3% 728 18.3% -0.60 20.49 20.38 20.60 —
— 10.31 10.49 10.40 +0.40 18.3% 729 18.3% -0.61 21.05 20.94 21.16 —
— 9.92 10.05 9.98 +0.39 18.2% 730 18.2% -0.62 21.63 21.52 21.74 —
— 9.48 9.62 9.55 +0.38 18.1% 731 18.1% -0.63 22.21 22.10 22.33 —
— 9.04 9.21 9.12 +0.37 18.1% 732 18.1% -0.65 22.82 22.70 22.93 —
— 8.68 8.81 8.74 +0.36 18.0% 733 18.0% -0.66 23.43 23.31 23.54 —
— 8.25 8.42 8.34 +0.35 17.9% 734 17.9% -0.67 24.05 23.93 24.16 —
— 7.94 8.04 7.99 +0.34 17.8% 735 17.8% -0.68 24.68 24.57 24.80 —
— 7.55 7.67 7.61 +0.33 17.7% 736 17.7% -0.69 25.34 25.23 25.45 —
— 7.17 7.32 7.25 +0.32 17.7% 737 17.7% -0.70 26.00 25.88 26.12 —
— 6.85 6.98 6.92 +0.31 17.6% 738 17.6% -0.71 26.68 26.56 26.79 —
— 6.50 6.65 6.58 +0.30 17.6% 739 17.6% -0.72 27.50 27.15 27.86 —
— 6.23 6.33 6.28 +0.29 17.5% 740 17.5% -0.73 28.09 27.85 28.33 —
— 5.91 6.02 5.96 +0.28 17.5% 741 17.5% -0.74 28.05 26.82 29.29 —
— 5.62 5.73 5.67 +0.27 17.4% 742 17.4% -0.75 28.73 27.54 29.93 —
— 5.33 5.44 5.38 +0.26 17.4% 743 17.4% -0.76 29.55 28.34 30.76 —
— 5.06 5.17 5.12 +0.25 17.3% 744 17.3% -0.77 30.18 29.09 31.28 —
— 4.82 4.90 4.86 +0.24 17.2% 745 17.2% -0.79 31.01 30.00 32.02 —
— 4.54 4.65 4.59 +0.23 17.2% 746 17.2% -0.79 31.81 30.56 33.06 —
— 4.30 4.41 4.36 +0.22 17.1% 747 17.1% -0.80 32.49 31.34 33.65 —
— 4.08 4.18 4.13 +0.21 17.1% 748 17.1% -0.81 34.27 33.88 34.65 —
— 3.86 3.96 3.91 +0.20 17.0% 749 17.0% -0.82 34.20 32.93 35.47 —
— 3.66 3.74 3.70 +0.20 17.0% 750 17.0% -0.83 34.99 33.96 36.03 —
— 3.44 3.54 3.49 +0.19 17.0% 751 17.0% -0.84 35.71 34.57 36.85 —
— 3.25 3.34 3.29 +0.18 16.9% 752 16.9% -0.85 36.70 35.42 37.97 —
— 3.07 3.16 3.12 +0.17 16.9% 753 16.9% -0.86 37.53 36.25 38.81 —
— 2.90 2.98 2.94 +0.16 16.8% 754 16.8% -0.87 38.39 37.11 39.67 —
— 2.75 2.82 2.79 +0.16 16.8% 755 16.8% -0.88 39.26 37.97 40.55 —
— 2.57 2.66 2.62 +0.15 16.7% 756 16.7% -0.89 40.13 38.85 41.42 —
— 2.42 2.50 2.46 +0.14 16.7% 757 16.7% -0.89 41.02 39.74 42.31 —
— 2.28 2.36 2.32 +0.14 16.7% 758 16.7% -0.90 41.92 40.63 43.21 —
— 2.15 2.22 2.19 +0.13 16.7% 759 16.7% -0.91 42.83 41.54 44.12 —
— 2.03 2.09 2.06 +0.12 16.6% 760 16.6% -0.92 43.74 42.45 45.03 —
— 1.47 1.53 1.50 +0.10 16.6% 765 16.6% -0.95 48.85 47.13 50.57 —
— 1.09 1.13 1.11 +0.08 16.5% 770 16.5% -0.98 53.70 51.98 55.41 —
— 0.80 0.82 0.81 +0.06 16.5% 775 16.5% -1.00 58.70 56.98 60.41 —
— 0.59 0.62 0.60 +0.04 16.6% 780 16.6% -1.00 63.70 61.99 65.41 —
— 0.44 0.46 0.45 +0.03 16.7% 785 16.7% -1.00 68.69 66.98 70.41 —
— 0.33 0.37 0.35 +0.03 16.9% 790 16.9% -1.00 73.69 71.98 75.41 —

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.