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
— 64.41 67.48 65.94 +1.00 69.4% 645 69.4% -0.00 0.03 0.02 0.03 —
— 59.52 62.45 60.98 +1.00 64.4% 650 64.4% -0.00 0.03 0.02 0.03 —
— 58.19 61.46 59.83 +1.00 63.4% 651 63.4% -0.00 0.03 0.02 0.04 —
— 57.19 60.46 58.83 +1.00 62.4% 652 62.4% -0.00 0.03 0.02 0.04 —
— 56.25 59.49 57.87 +1.00 61.4% 653 61.4% -0.00 0.03 0.02 0.04 —
— 55.25 58.49 56.87 +1.00 60.4% 654 60.4% -0.00 0.03 0.02 0.04 —
— 55.29 57.46 56.38 +1.00 59.4% 655 59.4% -0.00 0.03 0.02 0.04 —
— 53.25 56.46 54.85 +1.00 58.5% 656 58.5% -0.00 0.03 0.02 0.04 —
— 52.25 55.68 53.97 +1.00 57.5% 657 57.5% -0.00 0.03 0.02 0.04 —
— 51.25 54.46 52.85 +1.00 56.5% 658 56.5% -0.00 0.03 0.02 0.04 —
— 50.25 53.47 51.86 +1.00 55.6% 659 55.6% -0.00 0.03 0.02 0.04 —
— 49.26 52.47 50.87 +1.00 54.6% 660 54.6% -0.00 0.03 0.02 0.04 —
— 48.25 51.50 49.88 +1.00 53.7% 661 53.7% -0.00 0.03 0.02 0.04 —
— 47.26 50.47 48.87 +1.00 52.8% 662 52.8% -0.00 0.03 0.02 0.04 —
— 46.25 49.47 47.86 +1.00 51.8% 663 51.8% -0.00 0.04 0.03 0.04 —
— 45.26 48.47 46.87 +1.00 50.9% 664 50.9% -0.01 0.04 0.03 0.04 —
— 44.26 47.47 45.87 +1.00 49.9% 665 49.9% -0.01 0.04 0.03 0.04 —
— 43.26 46.48 44.87 +0.99 48.9% 666 48.9% -0.01 0.04 0.03 0.04 —
— 42.26 45.51 43.88 +0.99 48.0% 667 48.0% -0.01 0.04 0.03 0.04 —
— 41.26 44.51 42.88 +0.99 47.1% 668 47.1% -0.01 0.04 0.03 0.04 —
— 40.26 43.49 41.88 +0.99 46.2% 669 46.2% -0.01 0.04 0.03 0.05 —
— 39.27 42.48 40.88 +0.99 45.3% 670 45.3% -0.01 0.04 0.03 0.05 —
— 38.41 41.48 39.95 +0.99 44.4% 671 44.4% -0.01 0.04 0.03 0.05 —
— 37.26 40.49 38.88 +0.99 43.5% 672 43.5% -0.01 0.04 0.03 0.05 —
— 36.27 39.52 37.90 +0.99 42.7% 673 42.7% -0.01 0.04 0.04 0.05 —
— 35.27 38.49 36.88 +0.99 41.8% 674 41.8% -0.01 0.04 0.04 0.05 —
— 34.28 37.49 35.88 +0.99 40.9% 675 40.9% -0.01 0.04 0.04 0.05 —
— 34.26 35.58 34.92 +0.99 40.1% 676 40.1% -0.01 0.04 0.04 0.05 —
— 32.87 34.58 33.73 +0.99 39.2% 677 39.2% -0.01 0.05 0.04 0.06 —
— 32.27 33.59 32.93 +0.99 38.4% 678 38.4% -0.01 0.06 0.05 0.06 —
— 31.16 32.59 31.88 +0.99 37.5% 679 37.5% -0.01 0.06 0.05 0.06 —
— 30.13 32.21 31.17 +0.99 36.7% 680 36.7% -0.01 0.06 0.05 0.06 —
— 29.29 30.59 29.94 +0.99 35.9% 681 35.9% -0.01 0.07 0.06 0.07 —
— 28.09 30.06 29.07 +0.99 35.1% 682 35.1% -0.01 0.07 0.06 0.07 —
— 27.30 28.61 27.95 +0.99 34.4% 683 34.4% -0.01 0.07 0.06 0.07 —
— 26.20 28.07 27.14 +0.99 33.6% 684 33.6% -0.01 0.07 0.07 0.08 —
— 25.21 26.37 25.79 +0.99 33.0% 685 33.0% -0.01 0.07 0.07 0.08 —
— 24.17 26.07 25.12 +0.98 32.3% 686 32.3% -0.02 0.09 0.08 0.09 —
— 23.52 23.87 23.70 +0.98 31.7% 687 31.7% -0.02 0.10 0.09 0.10 —
— 22.53 22.88 22.70 +0.98 31.1% 688 31.1% -0.02 0.10 0.09 0.11 —
— 21.54 21.89 21.71 +0.98 30.5% 689 30.5% -0.02 0.12 0.11 0.12 —
— 20.56 20.91 20.73 +0.97 29.9% 690 29.9% -0.03 0.14 0.13 0.14 —
— 19.57 21.12 20.34 +0.97 29.3% 691 29.3% -0.03 0.14 0.14 0.15 —
— 18.59 20.13 19.36 +0.97 28.7% 692 28.7% -0.03 0.16 0.15 0.17 —
— 17.62 18.71 18.16 +0.96 28.1% 693 28.1% -0.04 0.18 0.18 0.19 —
— 16.65 17.51 17.08 +0.96 27.5% 694 27.5% -0.04 0.22 0.21 0.23 —
— 15.69 16.05 15.87 +0.95 26.9% 695 26.9% -0.05 0.26 0.25 0.26 —
— 14.73 15.06 14.89 +0.94 26.4% 696 26.4% -0.06 0.29 0.29 0.30 —
— 13.79 14.13 13.96 +0.93 26.1% 697 26.1% -0.07 0.35 0.34 0.36 —
— 12.83 13.18 13.01 +0.92 25.7% 698 25.7% -0.08 0.41 0.40 0.42 —
— 11.90 12.26 12.08 +0.90 25.3% 699 25.3% -0.10 0.50 0.49 0.51 —
— 10.84 11.36 11.10 +0.89 25.0% 700 25.0% -0.11 0.59 0.59 0.60 —
— 10.22 10.40 10.31 +0.87 24.8% 701 24.8% -0.13 0.70 0.69 0.72 —
— 9.36 9.54 9.45 +0.85 24.5% 702 24.5% -0.15 0.84 0.82 0.86 —
— 8.53 8.70 8.62 +0.82 24.1% 703 24.1% -0.18 0.99 0.98 1.01 —
— 7.72 7.88 7.80 +0.80 23.8% 704 23.8% -0.21 1.18 1.16 1.20 —
— 6.93 7.09 7.01 +0.76 23.6% 705 23.6% -0.24 1.40 1.37 1.42 —
— 6.17 6.32 6.25 +0.73 23.3% 706 23.3% -0.27 1.63 1.61 1.65 —
— 5.43 5.55 5.49 +0.69 23.0% 707 23.0% -0.31 1.90 1.86 1.93 —
— 4.74 4.86 4.80 +0.65 22.4% 708 22.4% -0.35 2.20 2.18 2.22 —
— 4.10 4.19 4.14 — — 709 21.9% -0.39 2.53 2.51 2.55 —
— 3.50 3.58 3.54 — — 710 — — 2.90 2.87 2.94 —
— 2.92 2.95 2.94 +0.51 21.1% 711 21.1% -0.49 3.33 3.30 3.36 —
— 2.38 2.41 2.40 — — 712 20.5% -0.54 3.81 3.76 3.85 —
— 2.14 2.22 2.18 +0.43 20.3% 712.5 20.3% -0.57 4.05 4.01 4.10 —
— 1.92 1.99 1.96 +0.41 20.0% 713 20.0% -0.60 4.33 4.30 4.37 —
— 1.50 1.58 1.54 +0.35 19.4% 714 19.4% -0.66 4.91 4.84 4.98 —
— 1.17 1.20 1.19 +0.30 18.9% 715 18.9% -0.71 5.56 5.48 5.64 —
— 0.86 0.88 0.87 +0.25 18.4% 716 18.4% -0.76 6.26 6.17 6.35 —
— 0.64 0.65 0.65 +0.20 17.9% 717 17.9% -0.82 7.04 6.90 7.18 —
— 0.53 0.56 0.55 +0.17 17.7% 717.5 17.7% -0.84 7.44 7.29 7.59 —
— 0.45 0.47 0.46 +0.15 17.5% 718 17.5% -0.86 7.87 7.74 7.99 —
— 0.31 0.33 0.32 +0.11 17.0% 719 17.0% -0.90 8.73 8.59 8.88 —
— 0.22 0.24 0.23 +0.08 16.7% 720 16.7% -0.94 9.53 9.25 9.80 —
— 0.16 0.17 0.17 +0.06 16.5% 721 16.5% -0.95 11.13 10.21 12.05 —
— 0.11 0.13 0.12 +0.04 16.5% 722 16.5% -0.99 11.80 11.20 12.41 —
— 0.10 0.11 0.10 +0.04 16.5% 722.5 16.5% -0.99 12.46 11.68 13.25 —
— 0.08 0.09 0.09 +0.03 16.6% 723 16.6% -1.00 13.03 12.44 13.61 —
— 0.06 0.07 0.07 +0.02 16.8% 724 16.8% -1.00 13.96 13.20 14.73 —
— 0.06 0.07 0.07 +0.02 17.2% 725 17.2% -1.00 14.63 14.20 15.07 —
— 0.04 0.06 0.05 +0.01 17.8% 726 17.8% -1.00 16.09 15.44 16.73 —
— 0.03 0.05 0.04 +0.01 18.4% 727 18.4% -1.00 16.96 16.21 17.72 —
— 0.03 0.05 0.04 +0.01 18.8% 727.5 18.8% -1.00 17.61 16.71 18.51 —
— 0.03 0.04 0.04 +0.01 19.1% 728 19.1% -1.00 17.88 17.21 18.55 —
— 0.03 0.04 0.04 +0.01 19.8% 729 19.8% -1.00 19.08 18.44 19.72 —
— 0.02 0.04 0.03 +0.01 20.5% 730 20.5% -1.00 19.72 19.44 20.00 —
— 0.02 0.04 0.03 +0.01 21.2% 731 21.2% -1.00 20.79 20.18 21.40 —
— 0.02 0.04 0.03 +0.01 21.9% 732 21.9% -1.00 21.89 21.18 22.61 —
— 0.02 0.03 0.03 +0.01 22.2% 732.5 22.2% -1.00 22.48 21.73 23.22 —
— 0.02 0.03 0.03 +0.01 22.6% 733 22.6% -1.00 22.56 22.22 22.90 —
— 0.02 0.03 0.03 +0.01 23.3% 734 23.3% -1.00 23.88 23.45 24.31 —
— 0.02 0.03 0.03 +0.00 24.0% 735 24.0% -1.00 25.08 24.44 25.72 —
— 0.01 0.03 0.02 +0.00 24.6% 736 24.6% -1.00 25.25 23.78 26.72 —
— 0.01 0.03 0.02 +0.00 25.3% 737 25.3% -1.00 26.25 24.78 27.71 —
— 0.01 0.03 0.02 +0.00 25.6% 737.5 25.6% -1.00 26.75 25.28 28.22 —
— 0.01 0.03 0.02 +0.00 25.9% 738 25.9% -1.00 27.23 25.75 28.71 —
— 0.01 0.03 0.02 +0.00 26.5% 739 26.5% -1.00 28.25 26.78 29.72 —
— 0.01 0.02 0.01 +0.00 27.1% 740 27.1% -1.00 29.23 27.75 30.72 —
— 0.01 0.03 0.02 +0.00 27.7% 741 27.7% -1.00 30.23 28.75 31.72 —
— — 0.01 — +0.00 28.4% 742 28.4% -1.00 31.18 29.75 32.61 —
— 0.01 0.02 0.01 +0.00 28.7% 742.5 28.7% -1.00 31.77 30.48 33.05 —
— 0.01 0.02 0.01 +0.00 28.9% 743 28.9% -1.00 32.25 30.78 33.72 —
— — 0.01 — +0.00 29.2% 744 29.2% -1.00 33.18 31.75 34.61 —
— — 0.01 — +0.00 29.3% 745 29.3% -1.00 34.23 32.75 35.72 —
— — 0.01 — +0.00 29.4% 746 29.4% -1.00 35.38 33.75 37.00 —
— — 0.01 — +0.00 29.6% 747 29.6% -1.00 36.28 34.56 38.01 —
— — 0.01 — +0.00 29.6% 748 29.6% -1.00 37.38 35.75 39.01 —
— — 0.01 — +0.00 29.6% 749 29.6% -1.00 38.38 36.75 40.01 —
— — 0.01 — +0.00 29.7% 750 29.7% -1.00 39.38 37.75 41.00 —
— — 0.01 — +0.00 29.7% 751 29.7% -1.00 40.28 38.56 42.01 —
— — 0.01 — +0.00 29.7% 752 29.7% -1.00 41.38 39.75 43.01 —
— — 0.01 — +0.00 29.7% 753 29.7% -1.00 42.40 40.78 44.01 —
— — 0.01 — +0.00 29.7% 754 29.7% -1.00 43.29 41.57 45.01 —
— — 0.01 — +0.00 29.7% 755 29.7% -1.00 44.38 42.77 46.00 —
— — 0.02 — +0.00 29.8% 756 29.8% -1.00 45.39 43.77 47.01 —
— — 0.01 — +0.00 29.8% 757 29.8% -1.00 46.40 44.78 48.01 —
— — 0.01 — +0.00 29.9% 758 29.9% -1.00 47.38 45.75 49.00 —
— — 0.01 — +0.00 30.0% 759 30.0% -1.00 48.40 46.78 50.01 —
— — 0.01 — +0.00 30.0% 760 30.0% -1.00 49.38 47.77 51.00 —
— — 0.01 — +0.00 30.1% 761 30.1% -1.00 50.29 48.57 52.01 —
— — 0.01 — +0.00 30.2% 762 30.2% -1.00 51.29 49.57 53.01 —
— — 0.01 — +0.00 30.3% 763 30.3% -1.00 52.29 50.57 54.01 —
— — 0.01 — +0.00 30.4% 764 30.4% -1.00 53.29 51.57 55.01 —
— — 0.01 — +0.00 30.5% 765 30.5% -1.00 54.38 52.77 56.00 —
— — 0.01 — +0.00 30.6% 766 30.6% -1.00 55.29 53.57 57.01 —
— — 0.01 — +0.00 30.7% 767 30.7% -1.00 56.29 54.57 58.01 —
— — 0.01 — +0.00 30.8% 768 30.8% -1.00 57.29 55.57 59.01 —
— — 0.01 — +0.00 30.9% 769 30.9% -1.00 58.29 56.57 60.01 —
— — 0.01 — +0.00 31.0% 770 31.0% -1.00 59.28 57.57 61.00 —
— — 0.01 — +0.00 31.1% 771 31.1% -1.00 60.39 58.77 62.01 —
— — 0.01 — +0.00 31.2% 772 31.2% -1.00 61.29 59.57 63.01 —
— — 0.01 — +0.00 31.3% 773 31.3% -1.00 62.29 60.57 64.01 —
— — 0.01 — +0.00 31.5% 774 31.5% -1.00 63.29 61.57 65.01 —
— — 0.01 — +0.00 31.6% 775 31.6% -1.00 64.28 62.57 66.00 —
— — 0.01 — +0.00 31.7% 776 31.7% -1.00 65.29 63.57 67.01 —
— — 0.01 — +0.00 31.8% 777 31.8% -1.00 66.39 64.77 68.01 —
— — 0.01 — +0.00 32.0% 778 32.0% -1.00 67.39 65.78 69.01 —
— — 0.01 — +0.00 32.1% 779 32.1% -1.00 68.38 66.75 70.01 —
— — 0.01 — +0.00 32.3% 780 32.3% -1.00 69.39 67.77 71.00 —
— — 0.01 — +0.00 32.4% 781 32.4% -1.00 70.39 68.78 72.01 —
— — 0.01 — +0.00 32.5% 782 32.5% -1.00 71.28 69.56 73.01 —

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.