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
— 65.53 68.26 66.89 +1.00 49.7% 650 49.7% -0.00 0.04 0.03 0.04 —
— 63.92 67.33 65.62 +1.00 49.1% 651 49.1% -0.00 0.04 0.03 0.04 —
— 62.92 66.33 64.62 +1.00 48.4% 652 48.4% -0.00 0.04 0.03 0.04 —
— 61.92 65.33 63.62 +1.00 47.8% 653 47.8% -0.00 0.04 0.03 0.04 —
— 60.92 64.33 62.62 +1.00 47.2% 654 47.2% -0.00 0.04 0.03 0.04 —
— 59.92 63.34 61.63 +1.00 46.6% 655 46.6% -0.00 0.04 0.03 0.04 —
— 58.92 62.33 60.62 +1.00 45.9% 656 45.9% -0.00 0.04 0.03 0.04 —
— 57.93 61.34 59.63 +1.00 45.3% 657 45.3% -0.00 0.04 0.03 0.04 —
— 56.93 60.34 58.63 +1.00 44.7% 658 44.7% -0.00 0.04 0.03 0.04 —
— 55.93 59.25 57.59 +1.00 44.1% 659 44.1% -0.01 0.04 0.03 0.04 —
— 54.93 58.35 56.64 +0.99 43.5% 660 43.5% -0.01 0.04 0.03 0.05 —
— 53.93 57.34 55.63 +0.99 42.9% 661 42.9% -0.01 0.04 0.03 0.05 —
— 52.93 56.35 54.64 +0.99 42.3% 662 42.3% -0.01 0.04 0.03 0.05 —
— 51.94 55.35 53.65 +0.99 41.7% 663 41.7% -0.01 0.04 0.03 0.05 —
— 50.94 54.35 52.65 +0.99 41.1% 664 41.1% -0.01 0.04 0.04 0.05 —
— 49.94 53.35 51.65 +0.99 40.5% 665 40.5% -0.01 0.04 0.04 0.05 —
— 48.94 52.35 50.65 +0.99 39.9% 666 39.9% -0.01 0.04 0.04 0.05 —
— 47.94 51.35 49.65 +0.99 39.3% 667 39.3% -0.01 0.04 0.04 0.05 —
— 46.95 50.35 48.65 +0.99 38.7% 668 38.7% -0.01 0.04 0.04 0.05 —
— 45.95 49.36 47.66 +0.99 38.1% 669 38.1% -0.01 0.05 0.04 0.06 —
— 44.95 48.37 46.66 +0.99 37.5% 670 37.5% -0.01 0.05 0.04 0.06 —
— 43.95 47.37 45.66 +0.99 36.9% 671 36.9% -0.01 0.06 0.05 0.06 —
— 42.96 46.31 44.63 +0.99 36.4% 672 36.4% -0.01 0.06 0.05 0.06 —
— 41.96 45.37 43.66 +0.99 35.8% 673 35.8% -0.01 0.06 0.05 0.06 —
— 40.96 44.37 42.66 +0.99 35.2% 674 35.2% -0.01 0.06 0.05 0.07 —
— 39.97 43.37 41.67 +0.99 34.6% 675 34.6% -0.01 0.07 0.06 0.07 —
— 38.97 42.30 40.63 +0.99 34.0% 676 34.0% -0.01 0.07 0.06 0.07 —
— 37.98 41.39 39.69 +0.99 33.5% 677 33.5% -0.01 0.07 0.06 0.07 —
— 36.98 40.31 38.65 +0.99 32.9% 678 32.9% -0.01 0.07 0.06 0.08 —
— 35.98 39.40 37.69 +0.99 32.3% 679 32.3% -0.01 0.07 0.07 0.08 —
— 34.99 37.30 36.15 +0.99 31.8% 680 31.8% -0.01 0.07 0.07 0.08 —
— 35.07 35.78 35.42 +0.99 31.2% 681 31.2% -0.01 0.08 0.07 0.09 —
— 34.08 34.79 34.44 +0.99 30.6% 682 30.6% -0.02 0.09 0.08 0.09 —
— 33.12 34.13 33.62 +0.98 30.1% 683 30.1% -0.02 0.09 0.08 0.10 —
— 31.01 33.14 32.08 +0.98 29.6% 684 29.6% -0.02 0.10 0.09 0.11 —
— 30.02 32.15 31.09 +0.98 29.0% 685 29.0% -0.02 0.10 0.10 0.11 —
— 29.03 31.15 30.09 +0.98 28.5% 686 28.5% -0.02 0.11 0.10 0.12 —
— 29.14 30.16 29.65 +0.98 28.0% 687 28.0% -0.02 0.12 0.11 0.13 —
— 27.05 29.17 28.11 +0.98 27.5% 688 27.5% -0.02 0.14 0.13 0.14 —
— 26.06 28.18 27.12 +0.97 27.0% 689 27.0% -0.03 0.14 0.13 0.15 —
— 26.19 27.18 26.68 +0.97 26.5% 690 26.5% -0.03 0.16 0.15 0.17 —
— 24.09 26.21 25.15 +0.97 26.0% 691 26.0% -0.03 0.17 0.16 0.19 —
— 23.11 25.23 24.17 +0.97 25.6% 692 25.6% -0.03 0.19 0.18 0.20 —
— 23.25 24.23 23.74 +0.96 25.2% 693 25.2% -0.04 0.22 0.21 0.23 —
— 22.29 22.96 22.62 +0.96 24.8% 694 24.8% -0.04 0.25 0.24 0.26 —
— 21.32 22.39 21.86 +0.95 24.5% 695 24.5% -0.05 0.28 0.27 0.29 —
— 20.51 21.04 20.77 +0.95 24.1% 696 24.1% -0.05 0.31 0.30 0.32 —
— 19.55 20.14 19.84 +0.94 23.8% 697 23.8% -0.06 0.35 0.34 0.36 —
— 18.60 19.34 18.97 +0.94 23.5% 698 23.5% -0.07 0.40 0.39 0.41 —
— 17.65 18.32 17.98 +0.93 23.1% 699 23.1% -0.07 0.45 0.44 0.46 —
— 16.71 17.45 17.08 +0.92 22.8% 700 22.8% -0.08 0.53 0.52 0.53 —
— 15.78 16.38 16.08 +0.91 22.5% 701 22.5% -0.09 0.58 0.57 0.60 —
— 14.74 15.37 15.05 +0.90 22.2% 702 22.2% -0.11 0.67 0.66 0.68 —
— 13.95 14.43 14.19 +0.88 21.9% 703 21.9% -0.12 0.76 0.75 0.77 —
— 13.05 13.53 13.29 +0.87 21.7% 704 21.7% -0.14 0.86 0.85 0.87 —
— 12.17 12.64 12.40 +0.85 21.4% 705 21.4% -0.15 0.98 0.97 0.99 —
— 11.32 11.73 11.53 +0.83 21.0% 706 21.0% -0.17 1.11 1.10 1.12 —
— 10.46 10.87 10.66 +0.81 20.8% 707 20.8% -0.19 1.26 1.25 1.27 —
— 9.63 10.06 9.85 +0.79 20.4% 708 20.4% -0.21 1.43 1.41 1.44 —
— 8.81 9.23 9.02 +0.76 20.1% 709 20.1% -0.24 1.61 1.60 1.63 —
— 8.03 8.43 8.23 +0.74 19.8% 710 19.8% -0.27 1.82 1.81 1.84 —
— 7.26 7.59 7.42 +0.71 19.4% 711 19.4% -0.30 2.04 2.02 2.07 —
— 6.58 6.73 6.66 +0.67 19.1% 712 19.1% -0.33 2.31 2.30 2.33 —
— 6.23 6.37 6.30 +0.66 18.9% 712.5 18.9% -0.35 2.46 2.44 2.47 —
— 5.87 6.02 5.95 +0.64 18.7% 713 18.7% -0.36 2.60 2.59 2.62 —
— 5.19 5.32 5.25 +0.60 18.5% 714 18.5% -0.40 2.92 2.89 2.96 —
— 4.60 4.65 4.62 +0.56 18.1% 715 18.1% -0.44 3.27 3.25 3.29 —
— 4.01 4.06 4.04 +0.52 17.8% 716 17.8% -0.48 3.67 3.65 3.69 —
— 3.45 3.48 3.46 +0.48 17.5% 717 17.5% -0.53 4.10 4.05 4.15 —
— 3.17 3.23 3.20 +0.46 17.4% 717.5 17.4% -0.55 4.33 4.29 4.37 —
— 2.92 2.96 2.94 +0.44 17.3% 718 17.3% -0.57 4.59 4.52 4.66 —
— 2.45 2.50 2.48 +0.39 17.1% 719 17.1% -0.61 5.12 5.06 5.19 —
— 2.06 2.08 2.07 +0.35 16.8% 720 16.8% -0.66 5.74 5.66 5.81 —
— 1.68 1.73 1.71 +0.31 16.6% 721 16.6% -0.70 6.37 6.25 6.49 —
— 1.36 1.38 1.37 +0.27 16.4% 722 16.4% -0.74 6.99 6.82 7.16 —
— 1.22 1.26 1.24 +0.25 16.3% 722.5 16.3% -0.76 7.37 7.18 7.55 —
— 1.09 1.13 1.11 +0.23 16.2% 723 — — 7.72 7.51 7.93 —
— 0.86 0.89 0.88 — — 724 — — 8.51 8.31 8.71 —
— 0.68 0.70 0.69 +0.16 15.8% 725 15.8% -0.86 9.38 9.12 9.65 —
— 0.52 0.54 0.53 — — 726 — — 10.28 9.98 10.58 —
— 0.39 0.41 0.40 — — 727 — — 11.10 10.86 11.33 —
— 0.34 0.36 0.35 — — 727.5 — — 11.60 11.32 11.87 —
— 0.29 0.31 0.30 +0.08 15.3% 728 15.3% -0.94 12.09 11.77 12.40 —
— 0.21 0.23 0.22 +0.06 15.1% 729 15.1% -0.96 12.95 12.70 13.20 —
— 0.16 0.17 0.17 — — 730 15.0% -0.98 13.97 13.66 14.28 —
— 0.12 0.13 0.12 — — 731 17.4% -0.99 15.01 14.74 15.28 —
— 0.08 0.09 0.09 +0.03 14.8% 732 — — 15.96 15.66 16.26 —
— 0.07 0.08 0.07 +0.02 14.8% 732.5 14.8% -1.00 16.62 16.17 17.08 —
— 0.06 0.07 0.07 +0.02 14.9% 733 — — 16.91 16.73 17.10 —
— 0.04 0.05 0.04 — — 734 — — 18.12 17.66 18.58 —
— 0.03 0.04 0.04 — — 735 — — 19.11 18.66 19.57 —
— 0.02 0.04 0.03 +0.01 15.4% 736 — — 19.96 19.65 20.27 —
— 0.02 0.03 0.03 — — 737 — — 20.96 20.65 21.27 —
— 0.02 0.03 0.03 — — 737.5 — — 21.61 21.16 22.07 —
— 0.01 0.03 0.02 +0.01 15.8% 738 — — 22.12 21.66 22.58 —
— 0.01 0.02 0.01 — — 739 — — 23.11 22.66 23.57 —
— 0.01 0.02 0.01 +0.01 16.5% 740 — — 24.02 23.67 24.36 —
— 0.01 0.02 0.01 — — 741 — — 24.12 22.98 25.27 —
— 0.01 0.02 0.01 — — 742 17.7% -1.00 25.24 23.97 26.51 —
— 0.01 0.02 0.01 +0.00 18.0% 742.5 18.0% -1.00 25.62 24.47 26.78 —
— 0.01 0.02 0.01 +0.00 18.3% 743 18.3% -1.00 26.27 24.97 27.57 —
— 0.01 0.02 0.01 +0.00 19.0% 744 19.0% -1.00 27.27 25.97 28.57 —
— 0.01 0.02 0.01 +0.00 19.6% 745 19.6% -1.00 28.12 26.97 29.28 —
— — 0.02 — +0.00 20.1% 746 20.1% -1.00 29.27 27.97 30.58 —
— — 0.02 — +0.00 20.3% 747 20.3% -1.00 30.27 28.97 31.58 —
— — 0.02 — — — 748 20.3% -1.00 31.27 29.97 32.56 —
— — 0.02 — — — 749 20.3% -1.00 32.27 30.97 33.58 —
— — 0.01 — — — 750 — — 33.12 31.97 34.28 —
— — 0.02 — — — 751 20.0% -1.00 34.12 32.97 35.28 —
— — 0.02 — +0.00 19.8% 752 19.8% -1.00 35.69 33.97 37.41 —
— — 0.02 — +0.00 19.6% 753 — — 36.70 34.98 38.41 —
— — 0.01 — +0.00 22.3% 754 38.8% -1.00 37.70 35.98 39.41 —
— — 0.01 — +0.00 19.3% 755 41.4% -1.00 38.70 36.98 40.41 —
— — 0.02 — +0.00 19.2% 756 — — 39.70 37.98 41.41 —
— — 0.02 — +0.00 19.1% 757 41.9% -1.00 40.69 38.97 42.41 —
— — 0.01 — +0.00 19.0% 758 19.0% -1.00 41.70 39.98 43.41 —
— — 0.01 — +0.00 18.9% 759 43.2% -1.00 42.70 40.98 44.41 —
— — 0.01 — +0.00 18.9% 760 — — 43.76 42.11 45.41 —
— — 0.01 — +0.00 18.8% 761 — — 44.70 42.98 46.41 —
— — 0.01 — — — 762 — — 45.70 43.98 47.41 —
— — 0.01 — +0.00 18.8% 763 — — 46.69 44.97 48.41 —
— — 0.01 — — — 764 — — 47.70 45.98 49.41 —
— — 0.01 — — — 765 — — 48.70 46.98 50.41 —
— — 0.01 — — — 766 18.7% -1.00 49.69 47.97 51.41 —
— — 0.01 — +0.00 18.7% 767 18.7% -1.00 50.69 48.97 52.41 —
— — 0.01 — +0.00 18.7% 768 18.7% -1.00 51.69 49.97 53.41 —
— — 0.01 — +0.00 18.7% 769 18.7% -1.00 52.70 50.98 54.41 —
— — 0.01 — +0.00 18.6% 770 18.6% -1.00 53.70 51.98 55.41 —
— — 0.01 — +0.00 18.6% 771 18.6% -1.00 54.69 52.97 56.41 —
— — 0.01 — +0.00 18.6% 772 18.6% -1.00 55.69 53.97 57.41 —
— — 0.01 — +0.00 18.6% 773 18.6% -1.00 56.70 54.98 58.41 —
— — 0.01 — +0.00 18.6% 774 18.6% -1.00 57.69 55.97 59.41 —
— — 0.01 — +0.00 18.6% 775 18.6% -1.00 58.70 56.98 60.41 —
— — 0.01 — +0.00 18.7% 776 18.7% -1.00 59.70 57.98 61.41 —
— — 0.01 — +0.00 18.7% 777 18.7% -1.00 60.69 58.97 62.41 —
— — 0.01 — +0.00 18.7% 778 18.7% -1.00 61.70 59.98 63.41 —
— — 0.01 — +0.00 18.7% 779 18.7% -1.00 62.69 60.97 64.41 —
— — 0.01 — +0.00 18.7% 780 18.7% -1.00 63.69 61.97 65.41 —
— — 0.01 — +0.00 18.8% 781 18.8% -1.00 64.69 62.97 66.41 —
— — 0.01 — +0.00 18.8% 782 18.8% -1.00 65.69 63.98 67.41 —
— — 0.01 — +0.00 18.8% 783 18.8% -1.00 66.69 64.97 68.41 —
— — 0.01 — +0.00 18.9% 784 18.9% -1.00 67.69 65.98 69.41 —
— — 0.01 — +0.00 18.9% 785 18.9% -1.00 68.69 66.98 70.41 —
— — 0.01 — +0.00 18.9% 786 18.9% -1.00 69.69 67.97 71.41 —
— — 0.01 — +0.00 19.0% 787 19.0% -1.00 70.69 68.98 72.41 —
— — 0.01 — +0.00 19.0% 788 19.0% -1.00 71.69 69.97 73.41 —
— — 0.01 — +0.00 19.1% 789 19.1% -1.00 72.69 70.98 74.41 —
— — 0.01 — +0.00 19.1% 790 19.1% -1.00 73.69 71.98 75.41 —
— — 0.01 — +0.00 19.2% 791 19.2% -1.00 74.69 72.97 76.41 —

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.