opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 20/08 Seduta del 25/08/2026 completa 26/08 →
Spot 710.93  ·  862 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/08 23:58 UTC
28/08/263g 04/09/2610g 25/09/2631g 20/11/2687g 15/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 69.82 70.39 70.11 +0.89 26.4% 645 26.4% -0.11 2.38 2.36 2.41 —
— 65.03 65.71 65.37 +0.88 25.8% 650 25.8% -0.12 2.71 2.68 2.73 —
— 60.51 61.09 60.80 +0.86 25.1% 655 25.1% -0.14 3.08 3.05 3.11 —
— 55.86 56.52 56.19 +0.85 24.5% 660 24.5% -0.16 3.51 3.47 3.55 —
— 51.48 52.03 51.76 +0.83 23.9% 665 — — 4.02 3.98 4.06 —
— 49.71 50.25 49.98 +0.82 23.6% 667 23.6% -0.19 4.24 4.19 4.29 —
— 48.84 49.37 49.10 +0.81 23.5% 668 23.5% -0.19 4.36 4.31 4.41 —
— 47.87 48.50 48.19 +0.81 23.4% 669 23.4% -0.20 4.48 4.43 4.53 —
— 47.00 47.62 47.31 +0.80 23.3% 670 23.3% -0.20 4.62 4.57 4.66 —
— 46.18 46.75 46.47 +0.80 23.2% 671 23.2% -0.21 4.74 4.69 4.79 —
— 45.28 45.89 45.59 +0.79 23.1% 672 23.1% -0.21 4.88 4.82 4.93 —
— 44.53 45.03 44.78 +0.79 22.9% 673 22.9% -0.22 5.01 4.96 5.07 —
— 43.61 44.17 43.89 +0.78 22.8% 674 22.8% -0.22 5.16 5.10 5.21 —
— 42.72 43.32 43.02 +0.78 22.7% 675 22.7% -0.23 5.30 5.25 5.36 —
— 41.95 42.42 42.19 +0.77 22.6% 676 22.6% -0.24 5.46 5.40 5.52 —
— 41.04 41.62 41.33 +0.76 22.5% 677 22.5% -0.24 5.62 5.56 5.67 —
— 40.25 40.79 40.52 +0.76 22.4% 678 22.4% -0.25 5.78 5.72 5.84 —
— 39.38 39.96 39.67 +0.75 22.3% 679 22.3% -0.25 5.95 5.89 6.00 —
— 38.60 39.11 38.85 +0.75 22.2% 680 22.2% -0.26 6.12 6.08 6.17 —
— 37.74 38.31 38.02 +0.74 22.0% 681 22.0% -0.27 6.30 6.24 6.36 —
— 37.03 37.47 37.25 +0.73 21.9% 682 21.9% -0.27 6.49 6.42 6.55 —
— 36.12 36.66 36.39 +0.73 21.8% 683 21.8% -0.28 6.67 6.61 6.73 —
— 35.32 35.85 35.59 +0.72 21.7% 684 21.7% -0.29 6.87 6.80 6.93 —
— 34.52 35.05 34.78 +0.71 21.6% 685 21.6% -0.29 7.06 7.00 7.12 —
— 33.69 34.26 33.98 +0.71 21.5% 686 21.5% -0.30 7.27 7.20 7.34 —
— 33.01 33.49 33.25 +0.70 21.4% 687 21.4% -0.31 7.49 7.42 7.55 —
— 32.13 32.66 32.40 +0.69 21.3% 688 21.3% -0.31 7.71 7.64 7.77 —
— 31.46 31.93 31.70 +0.68 21.2% 689 21.2% -0.32 7.93 7.86 8.00 —
— 30.60 31.16 30.88 +0.68 21.1% 690 21.1% -0.33 8.16 8.10 8.22 —
— 29.84 30.38 30.11 +0.67 21.0% 691 21.0% -0.34 8.40 8.33 8.48 —
— 29.18 29.64 29.41 +0.66 20.9% 692 20.9% -0.34 8.65 8.58 8.72 —
— 28.44 28.89 28.66 +0.65 20.7% 693 20.7% -0.35 8.91 8.83 8.99 —
— 27.79 28.06 27.93 +0.64 20.6% 694 20.6% -0.36 9.18 9.10 9.25 —
— 27.06 27.33 27.20 +0.64 20.5% 695 20.5% -0.37 9.44 9.36 9.52 —
— 26.34 26.60 26.47 +0.63 20.4% 696 20.4% -0.38 9.71 9.63 9.80 —
— 25.63 25.89 25.76 +0.62 20.3% 697 20.3% -0.39 10.01 9.92 10.09 —
— 24.92 25.18 25.05 +0.61 20.2% 698 20.2% -0.39 10.29 10.21 10.37 —
— 24.22 24.48 24.35 +0.60 20.1% 699 20.1% -0.40 10.60 10.52 10.68 —
— 23.54 23.78 23.66 +0.59 20.0% 700 20.0% -0.41 10.90 10.83 10.97 —
— 22.85 23.10 22.98 +0.59 19.9% 701 19.9% -0.42 11.22 11.14 11.31 —
— 22.18 22.42 22.30 +0.58 19.8% 702 19.8% -0.43 11.54 11.46 11.63 —
— 21.51 21.76 21.64 +0.57 19.7% 703 19.7% -0.44 11.89 11.80 11.98 —
— 20.87 21.10 20.98 +0.56 19.6% 704 19.6% -0.45 12.23 12.14 12.32 —
— 20.22 20.46 20.34 +0.55 19.5% 705 19.5% -0.46 12.59 12.50 12.68 —
— 19.58 19.82 19.70 +0.54 19.4% 706 19.4% -0.47 12.95 12.86 13.04 —
— 18.96 19.19 19.07 +0.53 19.3% 707 19.3% -0.48 13.32 13.24 13.41 —
— 18.33 18.57 18.45 +0.52 19.3% 708 19.3% -0.49 13.71 13.62 13.80 —
— 17.75 17.97 17.86 +0.51 19.2% 709 19.2% -0.50 14.11 14.02 14.19 —
— 17.16 17.37 17.27 +0.50 19.1% 710 19.1% -0.51 14.52 14.42 14.61 —
— 16.58 16.78 16.68 +0.49 19.0% 711 19.0% -0.52 14.93 14.84 15.02 —
— 16.00 16.20 16.10 +0.48 18.9% 712 18.9% -0.53 15.35 15.26 15.44 —
— 15.44 15.64 15.54 +0.47 18.8% 713 18.8% -0.54 15.79 15.70 15.89 —
— 14.88 15.09 14.98 +0.46 18.7% 714 18.7% -0.55 16.23 16.14 16.33 —
— 14.35 14.52 14.44 +0.45 18.6% 715 18.6% -0.56 16.70 16.61 16.80 —
— 13.81 14.00 13.90 +0.44 18.6% 716 18.6% -0.57 17.17 17.07 17.27 —
— 13.29 13.49 13.39 +0.43 18.5% 717 18.5% -0.58 17.66 17.56 17.77 —
— 12.78 12.98 12.88 +0.42 18.4% 718 18.4% -0.59 18.16 18.06 18.27 —
— 12.29 12.48 12.38 +0.41 18.3% 719 18.3% -0.60 18.66 18.54 18.78 —
— 11.82 11.96 11.89 +0.40 18.2% 720 18.2% -0.61 19.18 19.06 19.30 —
— 11.33 11.52 11.43 +0.39 18.2% 721 18.2% -0.62 19.71 19.59 19.84 —
— 10.87 11.05 10.96 +0.38 18.1% 722 18.1% -0.63 20.25 20.13 20.36 —
— 10.44 10.60 10.52 +0.37 18.0% 723 18.0% -0.64 20.80 20.68 20.93 —
— 9.99 10.16 10.07 +0.36 17.9% 724 17.9% -0.65 21.38 21.25 21.50 —
— 9.58 9.73 9.65 +0.35 17.9% 725 17.9% -0.66 21.95 21.83 22.07 —
— 9.15 9.32 9.23 +0.34 17.8% 726 17.8% -0.67 22.55 22.42 22.68 —
— 8.75 8.94 8.85 +0.33 17.7% 727 17.7% -0.68 23.16 23.03 23.28 —
— 8.37 8.53 8.45 +0.32 17.7% 728 17.7% -0.70 23.77 23.64 23.90 —
— 8.00 8.16 8.08 +0.31 17.6% 729 17.6% -0.71 24.40 24.27 24.53 —
— 7.64 7.78 7.71 +0.30 17.5% 730 17.5% -0.72 25.04 24.91 25.17 —
— 7.27 7.44 7.36 +0.29 17.5% 731 17.5% -0.72 25.70 25.56 25.83 —
— 6.93 7.10 7.01 +0.28 17.4% 732 17.4% -0.73 26.36 26.23 26.50 —
— 6.60 6.76 6.68 +0.27 17.3% 733 17.3% -0.74 27.05 26.91 27.18 —
— 6.30 6.45 6.38 +0.26 17.3% 734 17.3% -0.75 27.68 27.47 27.90 —
— 6.00 6.12 6.06 +0.25 17.2% 735 17.2% -0.76 28.34 28.08 28.59 —
— 5.70 5.84 5.77 +0.24 17.2% 736 17.2% -0.77 29.07 28.81 29.32 —
— 5.41 5.56 5.49 +0.23 17.1% 737 17.1% -0.78 29.78 29.51 30.05 —
— 5.14 5.27 5.21 +0.22 17.1% 738 17.1% -0.79 30.54 30.30 30.78 —
— 4.88 5.02 4.95 +0.22 17.0% 739 17.0% -0.80 31.25 30.98 31.53 —
— 4.62 4.74 4.68 +0.21 17.0% 740 17.0% -0.81 32.07 31.84 32.30 —
— 4.38 4.51 4.45 +0.20 16.9% 741 — — 32.78 32.50 33.07 —
— 4.15 4.28 4.21 — — 742 — — 33.57 33.28 33.86 —
— 3.93 4.06 4.00 +0.18 16.9% 743 16.9% -0.84 34.35 34.07 34.64 —
— 3.71 3.84 3.77 +0.18 16.8% 744 16.8% -0.84 35.22 34.98 35.46 —
— 3.51 3.63 3.57 +0.17 16.8% 745 16.8% -0.85 36.02 35.79 36.26 —
— 3.35 3.42 3.38 — — 746 16.7% -0.86 36.80 36.50 37.11 —
— 3.13 3.24 3.19 +0.16 16.7% 747 — — 37.68 37.44 37.92 —
— 2.95 3.07 3.01 — — 748 — — 38.47 38.15 38.79 —
— 2.78 2.90 2.84 +0.14 16.6% 749 16.6% -0.88 39.35 39.07 39.64 —
— 2.63 2.73 2.68 — — 750 — — 40.24 39.99 40.49 —
— 2.47 2.59 2.53 — — 751 — — 41.12 40.86 41.38 —
— 2.33 2.44 2.38 — — 752 — — 41.99 41.73 42.26 —
— 2.19 2.30 2.25 — — 753 — — 42.81 42.48 43.15 —
— 2.06 2.16 2.11 — — 754 — — 43.70 43.37 44.03 —
— 1.97 2.03 2.00 — — 755 — — 44.68 44.41 44.95 —
— 1.83 1.93 1.88 — — 756 — — 45.59 45.32 45.86 —
— 1.72 1.81 1.76 — — 757 — — 46.44 46.09 46.78 —
— 1.61 1.72 1.67 — — 758 — — 47.44 47.16 47.71 —
— 1.52 1.61 1.56 — — 759 — — 48.29 47.94 48.64 —
— 1.44 1.50 1.47 — — 760 — — 49.30 49.03 49.58 —
— 1.05 1.10 1.07 — — 765 — — 54.02 53.54 54.49 —
— 0.76 0.80 0.78 — — 770 16.3% -1.00 58.99 58.51 59.47 —
— 0.55 0.58 0.56 +0.04 16.4% 775 16.4% -1.00 63.98 63.55 64.42 —
— 0.39 0.44 0.41 +0.03 16.5% 780 16.5% -1.00 68.99 68.51 69.47 —

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.