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
— 65.68 69.11 67.39 +0.98 31.5% 650 31.5% -0.02 0.29 0.28 0.30 —
— 64.69 68.12 66.41 +0.98 31.3% 651 31.3% -0.02 0.30 0.29 0.31 —
— 63.70 67.13 65.42 +0.98 31.0% 652 31.0% -0.02 0.31 0.30 0.32 —
— 62.72 66.15 64.44 +0.98 30.7% 653 30.7% -0.03 0.32 0.31 0.33 —
— 61.73 65.16 63.45 +0.97 30.5% 654 30.5% -0.03 0.34 0.32 0.35 —
— 60.74 64.17 62.45 +0.97 30.2% 655 30.2% -0.03 0.34 0.33 0.36 —
— 59.76 63.04 61.40 +0.97 30.0% 656 30.0% -0.03 0.35 0.34 0.37 —
— 58.77 62.20 60.48 +0.97 29.7% 657 29.7% -0.03 0.38 0.36 0.39 —
— 57.79 61.22 59.51 +0.97 29.5% 658 29.5% -0.03 0.39 0.37 0.40 —
— 56.80 60.23 58.52 +0.97 29.2% 659 29.2% -0.03 0.41 0.39 0.42 —
— 55.82 59.17 57.49 +0.97 29.0% 660 29.0% -0.03 0.41 0.40 0.43 —
— 54.84 58.27 56.55 +0.97 28.7% 661 28.7% -0.03 0.43 0.42 0.45 —
— 53.86 57.29 55.58 +0.96 28.5% 662 28.5% -0.04 0.46 0.44 0.47 —
— 52.88 56.31 54.59 +0.96 28.2% 663 28.2% -0.04 0.47 0.46 0.49 —
— 51.90 55.33 53.62 +0.96 28.0% 664 28.0% -0.04 0.49 0.47 0.51 —
— 50.92 54.35 52.63 +0.96 27.7% 665 27.7% -0.04 0.51 0.50 0.52 —
— 49.94 53.38 51.66 +0.96 27.5% 666 27.5% -0.04 0.54 0.52 0.55 —
— 48.97 52.40 50.69 +0.96 27.3% 667 27.3% -0.04 0.56 0.54 0.57 —
— 47.99 51.34 49.66 +0.95 27.1% 668 27.1% -0.05 0.58 0.57 0.60 —
— 47.02 50.46 48.74 +0.95 26.8% 669 26.8% -0.05 0.60 0.59 0.62 —
— 46.05 49.49 47.77 +0.95 26.6% 670 26.6% -0.05 0.64 0.62 0.65 —
— 45.08 48.45 46.77 +0.95 26.4% 671 26.4% -0.05 0.67 0.65 0.68 —
— 44.11 47.55 45.83 +0.94 26.2% 672 26.2% -0.06 0.69 0.68 0.71 —
— 43.14 46.58 44.86 +0.94 25.9% 673 25.9% -0.06 0.73 0.71 0.75 —
— 42.18 45.59 43.88 +0.94 25.7% 674 25.7% -0.06 0.77 0.75 0.78 —
— 41.22 43.25 42.23 +0.94 25.5% 675 25.5% -0.06 0.81 0.79 0.82 —
— 40.26 43.62 41.94 +0.93 25.3% 676 25.3% -0.07 0.84 0.83 0.86 —
— 39.30 42.68 40.99 +0.93 25.1% 677 25.1% -0.07 0.89 0.87 0.91 —
— 39.56 41.62 40.59 +0.93 24.9% 678 24.9% -0.07 0.94 0.92 0.96 —
— 37.40 40.85 39.12 +0.92 24.7% 679 24.7% -0.08 0.98 0.97 1.00 —
— 36.45 38.48 37.47 +0.92 24.5% 680 24.5% -0.08 1.04 1.02 1.06 —
— 35.50 38.86 37.18 +0.91 24.3% 681 24.3% -0.09 1.09 1.07 1.11 —
— 34.56 36.59 35.58 +0.91 24.1% 682 24.1% -0.09 1.16 1.13 1.18 —
— 33.62 35.65 34.63 +0.90 23.9% 683 23.9% -0.10 1.22 1.20 1.24 —
— 32.69 34.71 33.70 +0.90 23.7% 684 23.7% -0.10 1.28 1.26 1.30 —
— 31.76 33.71 32.73 +0.90 23.5% 685 23.5% -0.10 1.35 1.33 1.38 —
— 30.83 32.85 31.84 +0.89 23.3% 686 23.3% -0.11 1.43 1.41 1.45 —
— 29.91 31.93 30.92 +0.88 23.1% 687 23.1% -0.12 1.51 1.48 1.54 —
— 29.01 31.01 30.01 +0.88 23.0% 688 23.0% -0.12 1.60 1.57 1.63 —
— 28.09 30.10 29.09 +0.87 22.8% 689 22.8% -0.13 1.69 1.66 1.72 —
— 28.49 28.97 28.73 +0.86 22.6% 690 22.6% -0.14 1.79 1.76 1.82 —
— 26.29 28.07 27.18 +0.86 22.4% 691 22.4% -0.14 1.90 1.86 1.93 —
— 25.39 27.40 26.39 +0.85 22.3% 692 22.3% -0.15 2.00 1.97 2.04 —
— 24.51 26.52 25.52 +0.84 22.1% 693 22.1% -0.16 2.13 2.10 2.17 —
— 23.63 25.64 24.64 +0.83 21.9% 694 21.9% -0.17 2.25 2.22 2.29 —
— 22.76 24.77 23.77 +0.82 21.7% 695 21.7% -0.18 2.38 2.35 2.41 —
— 21.90 25.29 23.59 +0.81 21.6% 696 21.6% -0.19 2.52 2.49 2.56 —
— 21.03 23.05 22.04 +0.81 21.4% 697 21.4% -0.20 2.67 2.64 2.71 —
— 21.51 22.20 21.86 +0.79 21.2% 698 21.2% -0.21 2.83 2.80 2.87 —
— 20.69 21.36 21.02 +0.78 21.1% 699 21.1% -0.22 3.00 2.97 3.04 —
— 19.87 20.53 20.20 +0.77 20.9% 700 20.9% -0.23 3.19 3.15 3.22 —
— 19.06 21.17 20.11 +0.76 20.7% 701 20.7% -0.24 3.38 3.34 3.42 —
— 18.26 18.91 18.59 +0.75 20.6% 702 20.6% -0.25 3.58 3.54 3.62 —
— 17.47 18.11 17.79 +0.74 20.4% 703 20.4% -0.27 3.79 3.75 3.84 —
— 16.69 17.33 17.01 +0.72 20.3% 704 20.3% -0.28 4.01 3.97 4.06 —
— 15.95 16.44 16.20 +0.71 20.1% 705 20.1% -0.29 4.25 4.21 4.29 —
— 15.17 15.80 15.48 +0.69 19.9% 706 19.9% -0.31 4.50 4.46 4.55 —
— 14.56 14.75 14.65 +0.68 19.8% 707 19.8% -0.32 4.76 4.72 4.81 —
— 13.84 14.03 13.94 +0.66 19.6% 708 19.6% -0.34 5.04 4.99 5.09 —
— 13.13 13.32 13.22 +0.65 19.5% 709 19.5% -0.35 5.35 5.29 5.41 —
— 12.45 12.63 12.54 +0.63 19.3% 710 19.3% -0.37 5.66 5.63 5.68 —
— 11.76 11.95 11.86 +0.61 19.2% 711 19.2% -0.39 5.97 5.92 6.02 —
— 11.10 11.29 11.20 +0.60 19.0% 712 19.0% -0.41 6.31 6.26 6.36 —
— 10.78 10.96 10.87 +0.59 19.0% 712.5 19.0% -0.41 6.50 6.43 6.57 —
— 10.46 10.64 10.55 +0.58 18.9% 713 18.9% -0.42 6.67 6.61 6.72 —
— 9.84 10.02 9.93 +0.56 18.7% 714 18.7% -0.44 7.05 7.00 7.10 —
— 9.29 9.41 9.35 +0.54 18.6% 715 18.6% -0.46 7.43 7.38 7.49 —
— 8.69 8.82 8.76 +0.52 18.5% 716 18.5% -0.48 7.86 7.80 7.91 —
— 8.13 8.26 8.20 +0.50 18.3% 717 18.3% -0.50 8.29 8.23 8.36 —
— 7.85 7.98 7.92 +0.49 18.3% 717.5 18.3% -0.51 8.52 8.46 8.57 —
— 7.58 7.71 7.64 +0.49 18.2% 718 18.2% -0.52 8.74 8.68 8.80 —
— 7.05 7.18 7.12 +0.47 18.1% 719 18.1% -0.54 9.22 9.16 9.28 —
— 6.60 6.68 6.64 +0.45 17.9% 720 17.9% -0.56 9.73 9.65 9.81 —
— 6.07 6.19 6.13 +0.43 17.8% 721 17.8% -0.58 10.26 10.17 10.35 —
— 5.60 5.73 5.67 +0.41 17.7% 722 17.7% -0.60 10.80 10.71 10.90 —
— 5.39 5.51 5.45 +0.40 17.6% 722.5 17.6% -0.61 11.09 10.99 11.18 —
— 5.18 5.29 5.24 +0.39 17.5% 723 17.5% -0.62 11.37 11.28 11.46 —
— 4.76 4.87 4.82 +0.36 17.4% 724 17.4% -0.64 11.96 11.87 12.06 —
— 4.38 4.48 4.43 +0.35 17.3% 725 17.3% -0.66 12.57 12.48 12.67 —
— 4.00 4.10 4.05 +0.33 17.2% 726 17.2% -0.68 13.23 13.17 13.30 —
— 3.63 3.75 3.69 +0.31 17.1% 727 17.1% -0.70 13.87 13.77 13.96 —
— 3.48 3.58 3.53 +0.30 17.0% 727.5 17.0% -0.71 14.18 13.96 14.40 —
— 3.32 3.41 3.37 +0.29 17.0% 728 17.0% -0.72 13.80 12.88 14.73 —
— 3.01 3.10 3.06 +0.27 16.9% 729 16.9% -0.74 15.21 14.99 15.43 —
— 2.72 2.79 2.75 +0.25 16.7% 730 16.7% -0.76 15.90 15.66 16.14 —
— 2.45 2.54 2.50 +0.23 16.6% 731 16.6% -0.78 15.99 14.85 17.13 —
— 2.20 2.29 2.25 +0.22 16.5% 732 16.5% -0.80 17.55 17.21 17.89 —
— 2.09 2.17 2.13 +0.21 16.5% 732.5 16.5% -0.81 17.11 15.92 18.29 —
— 1.98 2.06 2.02 +0.20 16.5% 733 16.5% -0.82 18.23 17.99 18.47 —
— 1.77 1.85 1.81 +0.18 16.4% 734 16.4% -0.83 18.30 17.11 19.50 —
— 1.59 1.65 1.62 +0.17 16.3% 735 16.3% -0.85 19.97 19.61 20.33 —
— 1.41 1.46 1.44 +0.15 16.2% 736 16.2% -0.86 19.96 18.75 21.18 —
— 1.25 1.32 1.28 +0.14 16.1% 737 16.1% -0.88 20.84 19.61 22.06 —
— 1.18 1.24 1.21 +0.13 16.1% 737.5 16.1% -0.89 22.11 21.74 22.49 —
— 1.10 1.17 1.14 +0.13 16.0% 738 16.0% -0.89 21.71 20.49 22.94 —
— 0.97 1.04 1.00 +0.12 16.0% 739 16.0% -0.91 22.61 21.38 23.83 —
— 0.86 0.92 0.89 +0.11 15.9% 740 15.9% -0.92 23.52 22.29 24.74 —
— 0.75 0.80 0.78 +0.09 15.8% 741 15.8% -0.93 24.48 23.30 25.67 —
— 0.66 0.70 0.68 +0.08 15.8% 742 15.8% -0.94 25.36 24.15 26.57 —
— 0.62 0.66 0.64 +0.08 15.7% 742.5 15.7% -0.95 25.86 24.63 27.08 —
— 0.58 0.61 0.59 +0.08 15.7% 743 15.7% -0.95 26.34 25.11 27.56 —
— 0.50 0.54 0.52 +0.07 15.7% 744 15.7% -0.96 27.29 26.06 28.51 —
— 0.44 0.46 0.45 +0.06 15.6% 745 15.6% -0.97 28.25 27.02 29.48 —
— 0.38 0.41 0.40 +0.05 15.6% 746 15.6% -0.98 29.23 27.99 30.46 —
— 0.33 0.36 0.34 +0.05 15.6% 747 15.6% -0.99 30.23 28.98 31.47 —
— 0.28 0.30 0.29 +0.04 15.6% 748 15.6% -0.99 31.23 29.98 32.47 —
— 0.25 0.27 0.26 +0.04 15.6% 749 15.6% -1.00 32.23 30.98 33.47 —
— 0.21 0.24 0.23 +0.03 15.6% 750 15.6% -1.00 33.09 31.98 34.21 —
— 0.18 0.21 0.20 +0.03 15.6% 751 15.6% -1.00 34.23 32.98 35.47 —
— 0.16 0.19 0.17 +0.03 15.7% 752 15.7% -1.00 35.70 33.98 37.41 —
— 0.14 0.17 0.15 +0.02 15.7% 753 15.7% -1.00 36.70 34.98 38.41 —
— 0.12 0.15 0.14 +0.02 15.8% 754 15.8% -1.00 37.70 35.99 39.41 —
— 0.10 0.13 0.12 +0.02 15.9% 755 15.9% -1.00 38.70 36.99 40.41 —
— 0.09 0.12 0.10 +0.02 16.0% 756 16.0% -1.00 39.70 37.99 41.41 —
— 0.08 0.11 0.10 +0.02 16.1% 757 16.1% -1.00 40.70 38.98 42.41 —
— 0.07 0.10 0.09 +0.01 16.2% 758 16.2% -1.00 41.70 39.98 43.41 —
— 0.06 0.09 0.07 +0.01 16.3% 759 16.3% -1.00 42.70 40.98 44.41 —
— 0.06 0.08 0.07 +0.01 16.4% 760 16.4% -1.00 43.70 41.98 45.41 —
— 0.05 0.06 0.06 +0.01 17.2% 765 17.2% -1.00 48.70 46.98 50.41 —
— 0.03 0.05 0.04 +0.01 17.9% 770 17.9% -1.00 53.70 51.98 55.41 —
— 0.01 0.04 0.03 +0.00 18.7% 775 18.7% -1.00 58.70 56.98 60.41 —
— 0.01 0.03 0.02 +0.00 19.3% 780 19.3% -1.00 63.70 61.98 65.41 —
— 0.01 0.03 0.02 +0.00 19.8% 785 19.8% -1.00 68.69 66.98 70.41 —
— — 0.03 — +0.00 20.1% 790 20.1% -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.