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
— 66.16 66.59 66.38 +0.99 42.4% 645 42.4% -0.01 0.04 0.03 0.06 —
— 61.18 61.57 61.38 +0.99 39.8% 650 39.8% -0.01 0.04 0.04 0.05 —
— 60.16 60.60 60.38 +0.99 39.3% 651 39.3% -0.01 0.05 0.04 0.06 —
— 59.16 59.60 59.38 +0.99 38.8% 652 38.8% -0.01 0.05 0.04 0.06 —
— 58.15 58.60 58.38 +0.99 38.3% 653 38.3% -0.01 0.06 0.04 0.07 —
— 57.16 57.56 57.36 +0.99 37.9% 654 37.9% -0.01 0.06 0.04 0.07 —
— 56.19 56.60 56.40 +0.99 37.4% 655 37.4% -0.01 0.06 0.04 0.07 —
— 55.22 55.60 55.41 +0.98 36.9% 656 36.9% -0.02 0.06 0.05 0.07 —
— 54.17 54.61 54.39 +0.98 36.4% 657 36.4% -0.02 0.06 0.05 0.07 —
— 53.17 53.60 53.38 +0.98 35.9% 658 35.9% -0.02 0.06 0.05 0.07 —
— 52.16 52.62 52.39 +0.98 35.4% 659 35.4% -0.02 0.06 0.05 0.07 —
— 51.19 51.63 51.41 +0.98 35.0% 660 35.0% -0.02 0.06 0.05 0.07 —
— 50.23 50.62 50.42 +0.98 34.5% 661 34.5% -0.02 0.06 0.05 0.07 —
— 49.17 49.63 49.40 +0.98 34.0% 662 34.0% -0.02 0.07 0.06 0.07 —
— 48.19 48.62 48.41 +0.98 33.6% 663 33.6% -0.02 0.07 0.06 0.08 —
— 47.22 47.63 47.42 +0.98 33.1% 664 33.1% -0.02 0.07 0.06 0.08 —
— 46.19 46.64 46.41 +0.97 32.7% 665 32.7% -0.03 0.07 0.06 0.08 —
— 45.22 45.65 45.44 +0.97 32.2% 666 32.2% -0.03 0.07 0.07 0.08 —
— 44.25 44.64 44.45 +0.97 31.8% 667 31.8% -0.03 0.08 0.07 0.09 —
— 43.23 43.65 43.44 +0.97 31.3% 668 31.3% -0.03 0.08 0.07 0.09 —
— 42.22 42.65 42.44 +0.97 30.9% 669 30.9% -0.03 0.09 0.08 0.10 —
— 41.24 41.61 41.42 +0.96 30.5% 670 30.5% -0.04 0.10 0.09 0.10 —
— 40.24 40.66 40.45 +0.96 30.0% 671 30.0% -0.04 0.10 0.09 0.11 —
— 39.24 39.67 39.45 +0.96 29.6% 672 29.6% -0.04 0.10 0.09 0.11 —
— 38.25 38.68 38.47 +0.95 29.2% 673 29.2% -0.05 0.11 0.10 0.12 —
— 37.30 37.64 37.47 +0.95 28.8% 674 28.8% -0.05 0.12 0.11 0.13 —
— 36.27 36.69 36.48 +0.95 28.4% 675 28.4% -0.05 0.12 0.12 0.13 —
— 35.34 35.72 35.53 +0.94 28.0% 676 28.0% -0.06 0.14 0.13 0.14 —
— 34.31 34.72 34.52 +0.94 27.7% 677 27.7% -0.06 0.15 0.14 0.16 —
— 33.36 33.68 33.52 +0.93 27.3% 678 27.3% -0.07 0.16 0.15 0.17 —
— 32.33 32.70 32.52 +0.93 27.0% 679 27.0% -0.07 0.17 0.16 0.18 —
— 31.40 31.77 31.59 +0.92 26.6% 680 26.6% -0.08 0.19 0.18 0.20 —
— 30.42 30.73 30.57 +0.92 26.3% 681 26.3% -0.08 0.21 0.20 0.22 —
— 29.44 29.75 29.59 +0.91 26.0% 682 26.0% -0.09 0.23 0.22 0.24 —
— 28.47 28.78 28.62 +0.90 25.7% 683 25.7% -0.10 0.26 0.25 0.27 —
— 27.50 27.81 27.66 — — 684 — — 0.28 0.27 0.30 —
— 26.53 26.90 26.71 — — 685 25.2% -0.11 0.32 0.31 0.33 —
— 25.58 25.90 25.74 +0.88 24.9% 686 24.9% -0.12 0.35 0.34 0.37 —
— 24.62 24.98 24.80 +0.87 24.7% 687 24.7% -0.13 0.40 0.38 0.41 —
— 23.67 24.03 23.85 +0.86 24.5% 688 24.5% -0.14 0.45 0.43 0.46 —
— 22.72 23.09 22.91 +0.85 24.2% 689 24.2% -0.15 0.50 0.49 0.51 —
— 21.78 22.14 21.96 +0.84 24.0% 690 24.0% -0.17 0.56 0.55 0.57 —
— 20.85 21.18 21.02 +0.82 23.9% 691 23.9% -0.18 0.63 0.61 0.65 —
— 19.94 20.22 20.08 +0.81 23.7% 692 23.7% -0.19 0.70 0.69 0.72 —
— 19.02 19.34 19.18 +0.80 23.5% 693 23.5% -0.21 0.80 0.78 0.81 —
— 18.11 18.42 18.27 +0.78 23.3% 694 23.3% -0.22 0.89 0.87 0.91 —
— 17.23 17.54 17.39 +0.76 23.2% 695 23.2% -0.24 0.99 0.98 1.01 —
— 16.33 16.68 16.50 +0.75 23.0% 696 23.0% -0.25 1.11 1.10 1.13 —
— 15.47 15.79 15.63 +0.73 22.9% 697 22.9% -0.27 1.25 1.23 1.27 —
— 14.62 14.93 14.78 +0.71 22.7% 698 22.7% -0.29 1.40 1.37 1.42 —
— 13.78 14.09 13.94 +0.69 22.5% 699 22.5% -0.31 1.55 1.53 1.58 —
— 12.97 13.20 13.09 +0.67 22.4% 700 22.4% -0.33 1.73 1.71 1.75 —
— 12.17 12.43 12.30 +0.65 22.2% 701 22.2% -0.35 1.93 1.89 1.96 —
— 11.40 11.65 11.53 +0.63 22.0% 702 22.0% -0.38 2.13 2.10 2.17 —
— 10.63 10.87 10.75 +0.60 21.8% 703 21.8% -0.40 2.37 2.33 2.40 —
— 9.86 10.12 9.99 +0.58 21.7% 704 21.7% -0.42 2.62 2.59 2.66 —
— 9.21 9.34 9.28 +0.55 21.5% 705 21.5% -0.45 2.90 2.86 2.93 —
— 8.51 8.65 8.58 +0.53 21.3% 706 21.3% -0.47 3.20 3.16 3.24 —
— 7.82 7.97 7.89 +0.50 21.1% 707 21.1% -0.50 3.52 3.50 3.54 —
— 7.21 7.32 7.26 +0.48 21.0% 708 21.0% -0.53 3.88 3.85 3.90 —
— 6.59 6.69 6.64 +0.45 20.9% 709 20.9% -0.55 4.25 4.21 4.30 —
— 6.00 6.06 6.03 +0.42 20.7% 710 20.7% -0.58 4.66 4.62 4.70 —
— 5.44 5.52 5.48 +0.40 20.6% 711 20.6% -0.61 5.11 5.06 5.15 —
— 4.91 4.97 4.94 +0.37 20.3% 712 20.3% -0.63 5.58 5.52 5.63 —
— 4.65 4.74 4.70 +0.36 20.3% 712.5 20.3% -0.65 5.83 5.77 5.89 —
— 4.40 4.49 4.45 +0.34 20.2% 713 20.2% -0.66 6.08 6.02 6.14 —
— 3.93 4.02 3.98 +0.32 20.1% 714 20.1% -0.69 6.61 6.54 6.67 —
— 3.50 3.55 3.52 +0.29 19.9% 715 19.9% -0.71 7.18 7.14 7.23 —
— 3.10 3.14 3.12 +0.27 19.8% 716 19.8% -0.74 7.76 7.70 7.83 —
— 2.72 2.77 2.75 +0.25 19.6% 717 19.6% -0.76 8.41 8.33 8.50 —
— 2.54 2.60 2.57 +0.23 19.5% 717.5 19.5% -0.77 8.74 8.66 8.83 —
— 2.37 2.43 2.40 +0.22 19.4% 718 19.4% -0.79 9.08 8.99 9.17 —
— 2.06 2.11 2.08 +0.21 19.2% 719 19.2% -0.81 9.76 9.63 9.89 —
— 1.80 1.81 1.80 +0.18 19.1% 720 19.1% -0.82 10.47 10.35 10.60 —
— 1.52 1.58 1.55 +0.16 18.9% 721 18.9% -0.85 11.23 11.09 11.37 —
— 1.30 1.35 1.32 +0.14 18.8% 722 18.8% -0.87 12.01 11.86 12.15 —
— 1.18 1.23 1.21 — — 722.5 18.7% -0.88 12.40 12.25 12.55 —
— 1.09 1.14 1.11 +0.13 18.6% 723 18.6% -0.89 12.81 12.66 12.96 —
— 0.92 0.95 0.94 +0.11 18.4% 724 — — 13.64 13.49 13.80 —
— 0.76 0.79 0.78 — — 725 18.3% -0.92 14.51 14.37 14.64 —
— 0.62 0.66 0.64 +0.08 18.1% 726 18.1% -0.93 15.38 15.22 15.54 —
— 0.51 0.53 0.52 +0.07 17.9% 727 — — 16.27 16.12 16.43 —
— 0.46 0.49 0.47 — — 727.5 17.8% -0.95 16.73 16.57 16.89 —
— 0.41 0.44 0.42 +0.06 17.7% 728 17.7% -0.96 17.18 17.02 17.34 —
— 0.33 0.36 0.34 +0.05 17.6% 729 17.6% -0.97 18.11 17.95 18.27 —
— 0.27 0.29 0.28 +0.04 17.4% 730 — — 19.09 18.92 19.25 —
— 0.20 0.23 0.21 +0.04 17.3% 731 17.3% -0.99 20.03 19.86 20.20 —
— 0.16 0.18 0.17 +0.03 17.2% 732 17.2% -0.99 21.01 20.84 21.18 —
— 0.14 0.16 0.15 +0.03 17.1% 732.5 17.1% -1.00 21.50 21.33 21.67 —
— 0.12 0.14 0.13 +0.02 17.1% 733 17.1% -1.00 21.98 21.78 22.18 —
— 0.10 0.11 0.10 +0.02 17.1% 734 17.1% -1.00 22.99 22.76 23.22 —
— 0.07 0.09 0.08 +0.02 17.1% 735 17.1% -1.00 23.98 23.76 24.21 —
— 0.06 0.07 0.07 — — 736 17.2% -1.00 24.98 24.77 25.20 —
— 0.04 0.06 0.05 — — 737 — — 25.98 25.75 26.21 —
— 0.04 0.06 0.05 +0.01 17.3% 737.5 17.3% -1.00 26.48 26.25 26.71 —
— 0.03 0.05 0.04 — — 738 — — 26.98 26.76 27.21 —
— 0.02 0.04 0.03 +0.01 17.6% 739 — — 27.98 27.75 28.20 —
— 0.02 0.04 0.03 +0.01 17.8% 740 — — 28.97 28.75 29.19 —
— 0.02 0.03 0.03 +0.01 18.1% 741 18.1% -1.00 29.98 29.75 30.21 —
— 0.01 0.03 0.02 +0.01 18.5% 742 18.5% -1.00 30.98 30.77 31.20 —
— 0.01 0.03 0.02 +0.01 18.6% 742.5 18.6% -1.00 31.48 31.25 31.71 —
— 0.01 0.03 0.02 +0.01 18.8% 743 18.8% -1.00 31.98 31.75 32.21 —
— 0.01 0.03 0.02 +0.01 19.2% 744 19.2% -1.00 32.98 32.75 33.21 —
— 0.01 0.02 0.01 +0.00 19.6% 745 19.6% -1.00 33.98 33.75 34.21 —
— — 0.02 — +0.00 20.0% 746 20.0% -1.00 34.98 34.75 35.21 —
— — 0.02 — +0.00 20.4% 747 20.4% -1.00 35.99 35.76 36.22 —
— — 0.02 — +0.00 20.9% 748 20.9% -1.00 36.98 36.75 37.21 —
— — 0.02 — +0.00 21.3% 749 21.3% -1.00 37.98 37.75 38.20 —
— 0.01 0.02 0.01 +0.00 21.8% 750 21.8% -1.00 38.98 38.78 39.18 —
— — 0.02 — — — 751 — — 39.99 39.76 40.22 —
— — 0.02 — — — 752 — — 40.98 40.75 41.20 —
— — 0.02 — — — 753 — — 41.98 41.75 42.20 —
— 0.01 0.02 0.01 +0.00 23.2% 754 23.2% -1.00 42.98 42.75 43.21 —
— — 0.02 — +0.00 23.5% 755 23.5% -1.00 43.98 43.75 44.20 —
— — 0.02 — +0.00 23.7% 756 23.7% -1.00 44.98 44.75 45.20 —
— — 0.02 — +0.00 23.9% 757 23.9% -1.00 45.98 45.75 46.21 —
— — 0.02 — +0.00 24.0% 758 24.0% -1.00 46.98 46.75 47.21 —
— — 0.02 — +0.00 24.1% 759 24.1% -1.00 47.98 47.75 48.21 —
— — 0.01 — +0.00 24.2% 760 24.2% -1.00 48.98 48.75 49.20 —
— — 0.01 — +0.00 24.0% 765 24.0% -1.00 53.98 53.76 54.21 —
— — 0.02 — +0.00 23.7% 770 23.7% -1.00 58.99 58.76 59.22 —
— — 0.02 — +0.00 23.5% 775 23.5% -1.00 63.98 63.77 64.18 —
— — 0.01 — +0.00 23.6% 780 23.6% -1.00 68.97 68.75 69.20 —

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.