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
— 65.04 68.29 66.67 +0.98 33.6% 645 33.6% -0.02 0.31 0.29 0.33 —
— 60.11 61.50 60.80 +0.97 32.2% 650 32.2% -0.03 0.37 0.36 0.38 —
— 59.13 62.37 60.75 +0.97 31.9% 651 31.9% -0.03 0.39 0.37 0.40 —
— 58.14 61.59 59.87 +0.97 31.7% 652 31.7% -0.03 0.40 0.38 0.42 —
— 57.16 60.60 58.88 +0.97 31.4% 653 31.4% -0.03 0.41 0.40 0.43 —
— 56.18 59.41 57.80 +0.97 31.1% 654 31.1% -0.03 0.43 0.42 0.45 —
— 55.20 58.43 56.81 +0.97 30.9% 655 30.9% -0.03 0.45 0.43 0.46 —
— 54.21 57.46 55.84 +0.97 30.6% 656 30.6% -0.03 0.47 0.45 0.48 —
— 53.24 56.46 54.85 +0.96 30.3% 657 30.3% -0.04 0.48 0.47 0.50 —
— 52.26 55.50 53.88 +0.96 30.1% 658 30.1% -0.04 0.51 0.49 0.52 —
— 51.29 54.52 52.91 +0.96 29.8% 659 29.8% -0.04 0.53 0.51 0.54 —
— 50.30 53.53 51.91 +0.96 29.6% 660 29.6% -0.04 0.55 0.53 0.56 —
— 49.32 52.57 50.95 +0.96 29.3% 661 29.3% -0.04 0.57 0.56 0.59 —
— 48.35 51.80 50.08 +0.96 29.1% 662 29.1% -0.04 0.59 0.58 0.61 —
— 47.38 50.62 49.00 +0.95 28.8% 663 28.8% -0.05 0.62 0.61 0.64 —
— 47.35 49.65 48.50 +0.95 28.6% 664 28.6% -0.05 0.65 0.63 0.67 —
— 46.37 48.68 47.52 +0.95 28.3% 665 28.3% -0.05 0.68 0.66 0.70 —
— 45.42 47.72 46.57 +0.95 28.1% 666 28.1% -0.05 0.71 0.69 0.73 —
— 44.46 46.75 45.60 +0.94 27.9% 667 27.9% -0.06 0.74 0.73 0.76 —
— 43.50 45.79 44.65 +0.94 27.6% 668 27.6% -0.06 0.78 0.76 0.80 —
— 42.53 44.83 43.68 +0.94 27.4% 669 27.4% -0.06 0.81 0.79 0.84 —
— 41.59 43.87 42.73 +0.94 27.2% 670 27.2% -0.06 0.86 0.84 0.88 —
— 40.84 42.92 41.88 +0.93 26.9% 671 26.9% -0.07 0.90 0.87 0.92 —
— 39.90 41.96 40.93 +0.93 26.7% 672 26.7% -0.07 0.94 0.92 0.96 —
— 38.73 41.02 39.88 +0.93 26.5% 673 26.5% -0.07 0.99 0.97 1.01 —
— 37.79 40.07 38.93 +0.92 26.3% 674 26.3% -0.08 1.04 1.02 1.07 —
— 36.84 39.12 37.98 +0.92 26.1% 675 26.1% -0.08 1.10 1.08 1.12 —
— 35.90 38.19 37.05 +0.91 25.8% 676 25.8% -0.09 1.17 1.16 1.18 —
— 34.96 37.25 36.10 +0.91 25.6% 677 25.6% -0.09 1.22 1.19 1.24 —
— 34.04 36.32 35.18 +0.90 25.4% 678 25.4% -0.10 1.28 1.25 1.31 —
— 33.14 35.40 34.27 +0.90 25.2% 679 25.2% -0.10 1.35 1.32 1.38 —
— 32.12 34.48 33.30 +0.90 25.0% 680 25.0% -0.11 1.43 1.40 1.46 —
— 31.34 33.56 32.45 +0.89 24.8% 681 24.8% -0.11 1.50 1.47 1.54 —
— 30.37 32.64 31.50 +0.88 24.6% 682 24.6% -0.12 1.59 1.56 1.63 —
— 29.38 31.74 30.56 +0.88 24.4% 683 24.4% -0.12 1.69 1.65 1.73 —
— 28.54 30.84 29.69 +0.87 24.2% 684 24.2% -0.13 1.78 1.75 1.82 —
— 27.67 29.95 28.81 +0.86 24.0% 685 24.0% -0.14 1.90 1.86 1.93 —
— 26.79 29.07 27.93 +0.86 23.9% 686 23.9% -0.14 2.00 1.97 2.04 —
— 25.92 28.31 27.11 +0.85 23.7% 687 23.7% -0.15 2.12 2.09 2.16 —
— 25.03 27.44 26.23 +0.84 23.5% 688 23.5% -0.16 2.25 2.21 2.29 —
— 24.18 26.58 25.38 +0.83 23.3% 689 23.3% -0.17 2.38 2.35 2.42 —
— 23.32 25.72 24.52 +0.82 23.1% 690 23.1% -0.18 2.53 2.49 2.57 —
— 22.48 24.87 23.68 +0.81 22.9% 691 22.9% -0.19 2.68 2.64 2.72 —
— 21.63 22.27 21.95 +0.80 22.8% 692 22.8% -0.20 2.84 2.80 2.88 —
— 20.80 21.44 21.12 +0.79 22.6% 693 22.6% -0.21 3.02 2.97 3.06 —
— 20.13 20.61 20.37 +0.78 22.4% 694 22.4% -0.22 3.19 3.15 3.24 —
— 19.28 19.84 19.56 +0.77 22.2% 695 22.2% -0.23 3.38 3.34 3.43 —
— 18.38 19.00 18.69 +0.76 22.1% 696 22.1% -0.24 3.59 3.54 3.64 —
— 17.60 18.17 17.89 +0.75 21.9% 697 21.9% -0.26 3.80 3.75 3.85 —
— 16.83 17.43 17.13 +0.73 21.7% 698 21.7% -0.27 4.03 3.98 4.08 —
— 16.30 16.53 16.41 +0.72 21.6% 699 21.6% -0.28 4.26 4.21 4.32 —
— 15.55 15.77 15.66 +0.71 21.4% 700 21.4% -0.30 4.52 4.48 4.56 —
— 14.82 15.03 14.93 +0.69 21.2% 701 21.2% -0.31 4.78 4.72 4.83 —
— 14.10 14.31 14.21 +0.68 21.1% 702 21.1% -0.33 5.05 5.00 5.11 —
— 13.39 13.60 13.49 +0.66 20.9% 703 20.9% -0.34 5.34 5.29 5.40 —
— 12.70 12.91 12.80 +0.64 20.7% 704 20.7% -0.36 5.65 5.60 5.70 —
— 12.03 12.22 12.12 +0.63 20.6% 705 20.6% -0.38 5.97 5.92 6.03 —
— 11.36 11.57 11.46 +0.61 20.4% 706 20.4% -0.39 6.32 6.26 6.37 —
— 10.72 10.91 10.81 +0.59 20.3% 707 20.3% -0.41 6.67 6.61 6.72 —
— 10.09 10.27 10.18 +0.58 20.1% 708 20.1% -0.43 7.04 6.98 7.10 —
— 9.48 9.65 9.56 +0.56 19.9% 709 19.9% -0.45 7.43 7.37 7.49 —
— 8.91 9.04 8.97 +0.54 19.8% 710 19.8% -0.47 7.84 7.78 7.90 —
— 8.34 8.48 8.41 +0.52 19.7% 711 19.7% -0.49 8.27 8.21 8.33 —
— 7.78 7.91 7.84 +0.50 19.5% 712 19.5% -0.50 8.72 8.66 8.78 —
— 7.51 7.64 7.58 +0.49 19.4% 712.5 19.4% -0.51 8.95 8.89 9.01 —
— 7.25 7.38 7.32 +0.48 19.3% 713 19.3% -0.52 9.18 9.11 9.25 —
— 6.73 6.86 6.79 +0.46 19.1% 714 19.1% -0.55 9.67 9.60 9.74 —
— 6.24 6.37 6.30 +0.44 19.0% 715 19.0% -0.57 10.21 10.12 10.30 —
— 5.77 5.90 5.83 +0.42 18.8% 716 18.8% -0.59 10.74 10.64 10.84 —
— 5.33 5.45 5.39 +0.40 18.6% 717 18.6% -0.61 11.29 11.19 11.40 —
— 5.11 5.22 5.17 +0.39 18.6% 717.5 18.6% -0.62 11.59 11.48 11.69 —
— 4.90 5.01 4.96 +0.38 18.5% 718 18.5% -0.63 11.88 11.77 11.98 —
— 4.49 4.61 4.55 +0.36 18.3% 719 18.3% -0.65 12.47 12.36 12.58 —
— 4.11 4.22 4.17 +0.34 18.2% 720 18.2% -0.67 13.09 12.98 13.19 —
— 3.75 3.84 3.79 +0.32 18.0% 721 18.0% -0.69 13.57 13.24 13.90 —
— 3.40 3.51 3.46 +0.30 17.9% 722 17.9% -0.71 14.30 14.03 14.58 —
— 3.24 3.34 3.29 +0.29 17.8% 722.5 17.8% -0.72 14.70 14.40 14.99 —
— 3.08 3.18 3.13 +0.28 17.8% 723 17.8% -0.73 15.54 14.69 16.40 —
— 2.78 2.87 2.83 +0.26 17.6% 724 17.6% -0.75 15.74 15.44 16.04 —
— 2.51 2.59 2.55 +0.24 17.5% 725 17.5% -0.77 16.43 16.14 16.72 —
— 2.24 2.33 2.29 +0.22 17.4% 726 17.4% -0.79 17.91 16.90 18.92 —
— 2.00 2.09 2.04 +0.21 17.2% 727 17.2% -0.81 17.98 17.66 18.31 —
— 1.91 1.98 1.95 +0.20 17.2% 727.5 17.2% -0.82 19.09 18.04 20.14 —
— 1.79 1.87 1.83 +0.19 17.1% 728 17.1% -0.83 18.77 18.43 19.10 —
— 1.58 1.66 1.62 +0.17 17.0% 729 17.0% -0.84 20.20 19.24 21.17 —
— 1.41 1.48 1.45 +0.16 16.9% 730 16.9% -0.86 20.98 20.05 21.90 —
— 1.24 1.31 1.27 +0.14 16.7% 731 16.7% -0.87 20.50 19.42 21.57 —
— 1.09 1.16 1.12 +0.13 16.6% 732 16.6% -0.89 22.06 21.75 22.37 —
— 1.03 1.09 1.06 +0.12 16.6% 732.5 16.6% -0.90 22.50 22.18 22.81 —
— 0.97 1.02 0.99 +0.12 16.5% 733 16.5% -0.90 22.93 22.62 23.25 —
— 0.85 0.90 0.88 +0.10 16.4% 734 16.4% -0.92 23.70 22.06 25.35 —
— 0.74 0.79 0.77 +0.09 16.3% 735 16.3% -0.93 24.75 24.34 25.15 —
— 0.64 0.69 0.67 +0.08 16.2% 736 16.2% -0.94 25.52 23.90 27.14 —
— 0.55 0.60 0.57 +0.07 16.2% 737 16.2% -0.95 25.92 24.83 27.01 —
— 0.52 0.56 0.54 +0.07 16.1% 737.5 16.1% -0.96 26.91 25.28 28.55 —
— 0.48 0.52 0.50 +0.06 16.1% 738 16.1% -0.96 26.89 25.79 27.99 —
— 0.41 0.45 0.43 +0.06 16.0% 739 16.0% -0.97 28.43 26.78 30.09 —
— 0.36 0.39 0.38 +0.05 16.0% 740 16.0% -0.98 29.43 27.78 31.07 —
— 0.31 0.34 0.33 +0.04 15.9% 741 15.9% -0.99 29.88 28.78 30.98 —
— 0.26 0.30 0.28 +0.04 15.9% 742 15.9% -0.99 30.88 29.78 31.98 —
— 0.24 0.27 0.26 +0.04 15.9% 742.5 15.9% -1.00 31.27 30.06 32.48 —
— 0.22 0.25 0.23 +0.03 15.9% 743 15.9% -1.00 31.77 30.56 32.98 —
— 0.19 0.22 0.20 +0.03 15.8% 744 15.8% -1.00 32.87 31.75 33.98 —
— 0.16 0.19 0.17 +0.02 15.8% 745 15.8% -1.00 33.87 32.75 34.98 —
— 0.14 0.17 0.15 +0.02 15.9% 746 15.9% -1.00 35.38 33.75 37.00 —
— 0.12 0.15 0.14 +0.02 15.9% 747 15.9% -1.00 36.38 34.75 38.00 —
— 0.10 0.13 0.12 +0.02 15.9% 748 15.9% -1.00 37.38 35.75 39.00 —
— 0.10 0.11 0.10 +0.01 16.0% 749 16.0% -1.00 38.38 36.77 40.00 —
— 0.08 0.10 0.09 +0.01 16.1% 750 16.1% -1.00 39.39 37.78 41.00 —
— 0.07 0.10 0.09 +0.01 16.2% 751 16.2% -1.00 40.29 38.57 42.01 —
— 0.06 0.08 0.07 +0.01 16.3% 752 16.3% -1.00 41.29 39.57 43.01 —
— 0.05 0.08 0.07 +0.01 16.4% 753 16.4% -1.00 42.39 40.77 44.01 —
— 0.04 0.07 0.06 +0.01 16.5% 754 16.5% -1.00 43.29 41.57 45.01 —
— 0.04 0.07 0.06 +0.01 16.7% 755 16.7% -1.00 44.29 42.57 46.01 —
— 0.03 0.06 0.04 +0.01 16.8% 756 16.8% -1.00 45.39 43.77 47.01 —
— 0.03 0.05 0.04 +0.01 17.0% 757 17.0% -1.00 46.29 44.57 48.01 —
— 0.03 0.05 0.04 +0.01 17.1% 758 17.1% -1.00 47.29 45.57 49.01 —
— 0.03 0.05 0.04 +0.01 17.3% 759 17.3% -1.00 48.39 46.77 50.01 —
— 0.02 0.04 0.03 +0.01 17.4% 760 17.4% -1.00 49.29 47.57 51.01 —
— 0.02 0.03 0.03 +0.00 18.2% 765 18.2% -1.00 54.28 52.57 56.00 —
— 0.01 0.03 0.02 +0.00 19.5% 770 19.5% -1.00 59.38 57.75 61.00 —
— 0.01 0.03 0.02 +0.00 19.9% 775 19.9% -1.00 64.38 62.75 66.01 —
— — 0.03 — +0.00 20.0% 780 20.0% -1.00 69.39 67.78 71.01 —

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.