opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 19/08 Seduta del 20/08/2026 completa 25/08 →
Spot 710.81  ·  872 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 21/08 01:23 UTC
21/08/261g 28/08/268g 18/09/2629g 20/11/2692g 15/01/27148g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 69.80 72.21 71.00 +0.90 28.3% 645 28.3% -0.10 2.69 2.66 2.73 —
— 65.15 65.99 65.57 +0.89 27.6% 650 27.6% -0.11 3.05 3.03 3.07 —
— 64.35 66.66 65.50 +0.89 27.4% 651 27.4% -0.11 3.12 3.08 3.16 —
— 63.43 65.74 64.58 +0.89 27.3% 652 27.3% -0.11 3.20 3.15 3.25 —
— 62.38 64.82 63.60 +0.88 27.2% 653 27.2% -0.12 3.27 3.23 3.32 —
— 61.31 63.91 62.61 +0.88 27.0% 654 27.0% -0.12 3.36 3.31 3.41 —
— 60.84 63.00 61.92 +0.88 26.9% 655 26.9% -0.12 3.44 3.40 3.48 —
— 59.92 62.09 61.01 +0.88 26.8% 656 26.8% -0.13 3.53 3.49 3.57 —
— 58.79 61.18 59.98 +0.87 26.6% 657 26.6% -0.13 3.62 3.58 3.66 —
— 58.12 60.27 59.20 +0.87 26.5% 658 26.5% -0.13 3.72 3.67 3.77 —
— 57.21 59.37 58.29 +0.87 26.4% 659 26.4% -0.14 3.81 3.77 3.86 —
— 56.02 58.34 57.18 +0.86 26.2% 660 26.2% -0.14 3.90 3.86 3.95 —
— 55.36 57.58 56.47 +0.86 26.1% 661 26.1% -0.14 4.01 3.97 4.06 —
— 54.53 56.71 55.62 +0.86 26.0% 662 26.0% -0.15 4.12 4.07 4.17 —
— 53.65 55.92 54.78 +0.85 25.9% 663 25.9% -0.15 4.22 4.18 4.27 —
— 52.56 54.91 53.73 +0.85 25.7% 664 25.7% -0.15 4.34 4.29 4.40 —
— 51.85 54.03 52.94 +0.84 25.6% 665 25.6% -0.16 4.46 4.41 4.50 —
— 50.79 53.30 52.05 +0.84 25.5% 666 25.5% -0.16 4.58 4.52 4.63 —
— 49.92 52.42 51.17 +0.84 25.4% 667 25.4% -0.17 4.70 4.65 4.75 —
— 49.03 51.40 50.22 +0.83 25.2% 668 25.2% -0.17 4.83 4.77 4.88 —
— 48.19 50.68 49.44 +0.83 25.1% 669 25.1% -0.17 4.96 4.90 5.01 —
— 47.27 49.63 48.45 +0.82 25.0% 670 25.0% -0.18 5.10 5.08 5.12 —
— 46.48 48.96 47.72 +0.82 24.9% 671 24.9% -0.18 5.22 5.17 5.28 —
— 45.62 48.10 46.86 +0.81 24.7% 672 24.7% -0.19 5.38 5.31 5.45 —
— 44.77 47.25 46.01 +0.81 24.6% 673 24.6% -0.19 5.51 5.46 5.57 —
— 43.92 46.41 45.16 +0.80 24.5% 674 24.5% -0.20 5.67 5.61 5.72 —
— 43.18 43.80 43.49 +0.80 24.4% 675 24.4% -0.20 5.82 5.76 5.87 —
— 42.22 42.93 42.58 +0.79 24.2% 676 24.2% -0.21 5.98 5.92 6.04 —
— 41.39 42.11 41.75 +0.79 24.1% 677 24.1% -0.21 6.14 6.08 6.20 —
— 40.56 41.29 40.92 +0.78 24.0% 678 24.0% -0.22 6.31 6.25 6.37 —
— 39.74 40.44 40.09 +0.78 23.9% 679 23.9% -0.22 6.49 6.42 6.56 —
— 38.97 39.68 39.33 +0.77 23.8% 680 23.8% -0.23 6.66 6.60 6.72 —
— 38.06 38.73 38.40 +0.77 23.6% 681 23.6% -0.23 6.84 6.78 6.91 —
— 37.22 38.00 37.61 +0.76 23.5% 682 23.5% -0.24 7.04 6.97 7.11 —
— 36.62 37.19 36.91 +0.76 23.4% 683 23.4% -0.25 7.24 7.16 7.31 —
— 35.57 36.40 35.98 +0.75 23.3% 684 23.3% -0.25 7.42 7.35 7.50 —
— 35.20 35.47 35.34 +0.74 23.2% 685 23.2% -0.26 7.62 7.56 7.69 —
— 34.41 34.69 34.55 +0.74 23.1% 686 23.1% -0.26 7.84 7.77 7.91 —
— 33.63 33.90 33.77 +0.73 22.9% 687 22.9% -0.27 8.06 7.98 8.14 —
— 32.85 33.12 32.98 +0.72 22.8% 688 22.8% -0.28 8.27 8.20 8.34 —
— 32.08 32.35 32.22 +0.72 22.7% 689 22.7% -0.28 8.50 8.43 8.57 —
— 31.32 31.55 31.43 +0.71 22.6% 690 22.6% -0.29 8.74 8.70 8.79 —
— 30.56 30.79 30.68 +0.70 22.5% 691 22.5% -0.30 8.97 8.90 9.05 —
— 29.80 30.04 29.92 +0.70 22.3% 692 22.3% -0.31 9.21 9.14 9.29 —
— 29.05 29.29 29.17 +0.69 22.2% 693 22.2% -0.31 9.47 9.39 9.55 —
— 28.32 28.55 28.43 +0.68 22.1% 694 22.1% -0.32 9.73 9.65 9.82 —
— 27.58 27.81 27.70 +0.67 22.0% 695 22.0% -0.33 9.98 9.91 10.05 —
— 26.86 27.08 26.97 +0.67 21.9% 696 21.9% -0.34 10.28 10.19 10.36 —
— 26.14 26.37 26.25 +0.66 21.8% 697 21.8% -0.34 10.55 10.47 10.63 —
— 25.43 25.65 25.54 +0.65 21.6% 698 21.6% -0.35 10.83 10.75 10.91 —
— 24.73 24.94 24.84 +0.64 21.5% 699 21.5% -0.36 11.13 11.05 11.22 —
— 24.03 24.24 24.14 +0.63 21.4% 700 21.4% -0.37 11.43 11.35 11.50 —
— 23.34 23.56 23.45 +0.63 21.3% 701 21.3% -0.38 11.74 11.66 11.83 —
— 22.66 22.87 22.77 +0.62 21.2% 702 21.2% -0.39 12.06 11.98 12.14 —
— 21.99 22.20 22.09 +0.61 21.1% 703 21.1% -0.40 12.39 12.31 12.48 —
— 21.33 21.53 21.43 +0.60 20.9% 704 20.9% -0.41 12.74 12.65 12.83 —
— 20.67 20.85 20.76 +0.59 20.8% 705 20.8% -0.41 13.09 13.01 13.17 —
— 20.03 20.23 20.13 +0.58 20.7% 706 20.7% -0.43 13.45 13.36 13.54 —
— 19.39 19.60 19.50 +0.57 20.6% 707 20.6% -0.43 13.81 13.73 13.89 —
— 18.77 18.95 18.86 +0.56 20.5% 708 20.5% -0.44 14.19 14.11 14.27 —
— 18.15 18.33 18.24 +0.55 20.4% 709 20.4% -0.45 14.57 14.49 14.66 —
— 17.54 17.72 17.63 +0.54 20.3% 710 20.3% -0.46 14.96 14.90 15.02 —
— 16.95 17.13 17.04 +0.53 20.2% 711 20.2% -0.47 15.38 15.30 15.47 —
— 16.37 16.55 16.46 +0.52 20.0% 712 20.0% -0.48 15.81 15.72 15.90 —
— 15.80 15.97 15.88 +0.51 19.9% 713 19.9% -0.49 16.24 16.15 16.33 —
— 15.23 15.41 15.32 +0.50 19.8% 714 19.8% -0.50 16.68 16.59 16.78 —
— 14.70 14.86 14.78 +0.49 19.7% 715 19.7% -0.51 17.14 17.05 17.24 —
— 14.15 14.32 14.23 +0.48 19.6% 716 19.6% -0.53 17.61 17.50 17.71 —
— 13.62 13.80 13.71 +0.47 19.5% 717 19.5% -0.54 18.09 17.98 18.19 —
— 13.11 13.28 13.20 +0.46 19.4% 718 19.4% -0.55 18.57 18.46 18.68 —
— 12.61 12.78 12.70 +0.45 19.3% 719 19.3% -0.56 19.07 18.96 19.19 —
— 12.13 12.28 12.21 +0.44 19.2% 720 19.2% -0.57 19.59 19.47 19.70 —
— 11.63 11.80 11.71 +0.43 19.2% 721 19.2% -0.58 20.11 20.00 20.23 —
— 11.16 11.33 11.24 +0.42 19.1% 722 19.1% -0.59 20.65 20.53 20.77 —
— 10.70 10.87 10.79 +0.41 19.0% 723 19.0% -0.60 21.20 21.08 21.32 —
— 10.25 10.43 10.34 +0.40 18.9% 724 18.9% -0.61 21.77 21.65 21.89 —
— 9.83 9.99 9.91 +0.39 18.8% 725 18.8% -0.62 22.34 22.23 22.46 —
— 9.41 9.57 9.49 +0.38 18.7% 726 18.7% -0.64 22.93 22.82 23.05 —
— 9.00 9.16 9.08 +0.37 18.7% 727 18.7% -0.65 23.54 23.41 23.66 —
— 8.59 8.76 8.68 +0.36 18.6% 728 18.6% -0.66 24.15 24.03 24.27 —
— 8.21 8.36 8.29 +0.35 18.5% 729 18.5% -0.67 24.78 24.66 24.90 —
— 7.85 7.97 7.91 +0.34 18.4% 730 18.4% -0.68 25.39 25.18 25.59 —
— 7.49 7.64 7.57 +0.33 18.4% 731 18.4% -0.69 26.68 25.50 27.85 —
— 7.12 7.28 7.20 +0.32 18.3% 732 18.3% -0.70 27.17 26.23 28.11 —
— 6.79 6.94 6.87 +0.30 18.2% 733 18.2% -0.71 27.25 26.90 27.59 —
— 6.47 6.62 6.54 +0.30 18.1% 734 18.1% -0.72 28.69 27.52 29.86 —
— 6.17 6.30 6.24 +0.29 18.1% 735 18.1% -0.73 28.79 28.53 29.05 —
— 5.85 6.00 5.92 +0.28 18.0% 736 18.0% -0.74 30.17 29.07 31.27 —
— 5.57 5.70 5.63 +0.27 17.9% 737 17.9% -0.75 30.89 29.80 31.99 —
— 5.28 5.42 5.35 +0.26 17.9% 738 17.9% -0.76 30.82 28.92 32.73 —
— 5.01 5.15 5.08 +0.25 17.8% 739 17.8% -0.78 31.57 29.67 33.47 —
— 4.76 4.88 4.82 +0.24 17.8% 740 17.8% -0.79 32.35 31.95 32.76 —
— 4.50 4.63 4.57 +0.23 17.7% 741 17.7% -0.80 33.07 31.20 34.94 —
— 4.26 4.39 4.33 +0.22 17.7% 742 17.7% -0.80 33.84 31.98 35.69 —
— 4.04 4.16 4.10 +0.21 17.6% 743 17.6% -0.81 34.62 32.78 36.47 —
— 3.83 3.94 3.88 +0.20 17.6% 744 17.6% -0.82 35.40 33.60 37.20 —
— 3.63 3.72 3.67 +0.20 17.5% 745 17.5% -0.83 36.30 35.89 36.72 —
— 3.41 3.53 3.47 +0.19 17.5% 746 17.5% -0.84 37.02 35.23 38.80 —
— 3.22 3.34 3.28 +0.18 17.4% 747 17.4% -0.85 37.91 36.24 39.57 —
— 3.04 3.15 3.10 +0.17 17.4% 748 17.4% -0.86 38.20 37.09 39.31 —
— 2.88 2.98 2.93 +0.16 17.4% 749 17.4% -0.87 39.74 39.38 40.10 —
— 2.72 2.80 2.76 +0.16 17.3% 750 17.3% -0.87 40.59 40.25 40.94 —
— 2.55 2.66 2.60 +0.15 17.3% 751 17.3% -0.88 41.47 41.12 41.81 —
— 2.41 2.51 2.46 +0.14 17.3% 752 17.3% -0.89 42.37 42.00 42.74 —
— 2.27 2.36 2.31 +0.14 17.2% 753 17.2% -0.90 43.26 42.89 43.63 —
— 2.14 2.23 2.19 +0.13 17.2% 754 17.2% -0.91 44.20 43.79 44.60 —
— 1.99 2.10 2.04 +0.12 17.2% 755 17.2% -0.91 44.38 43.27 45.49 —
— 1.89 1.96 1.93 +0.12 17.2% 756 17.2% -0.92 45.85 44.18 47.52 —
— 1.78 1.85 1.81 +0.11 17.1% 757 17.1% -0.93 46.23 45.11 47.35 —
— 1.67 1.74 1.71 +0.11 17.1% 758 17.1% -0.93 47.16 46.03 48.28 —
— 1.57 1.64 1.60 +0.10 17.1% 759 17.1% -0.94 48.66 46.97 50.34 —
— 1.49 1.54 1.51 +0.10 17.1% 760 17.1% -0.95 49.62 47.91 51.32 —
— 1.08 1.13 1.10 +0.08 17.0% 765 17.0% -0.97 54.42 52.75 56.10 —
— 0.79 0.83 0.81 +0.06 17.0% 770 17.0% -0.99 59.42 57.78 61.06 —
— 0.58 0.62 0.60 +0.04 17.1% 775 17.1% -1.00 64.39 62.78 66.00 —
— 0.43 0.47 0.45 +0.03 17.2% 780 17.2% -1.00 69.39 67.78 71.00 —

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.