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
— 70.81 71.47 71.14 +0.97 31.4% 641 31.4% -0.03 0.28 0.26 0.29 —
— 69.81 70.47 70.14 +0.97 31.1% 642 31.1% -0.03 0.28 0.27 0.30 —
— 68.85 69.50 69.17 — — 643 30.9% -0.03 0.29 0.28 0.31 —
— 67.84 68.49 68.17 +0.97 30.6% 644 30.6% -0.03 0.30 0.29 0.32 —
— 66.85 67.51 67.18 +0.96 30.4% 645 30.4% -0.04 0.32 0.30 0.33 —
— 65.88 66.53 66.20 +0.96 30.2% 646 30.2% -0.04 0.33 0.31 0.35 —
— 64.88 65.53 65.20 +0.96 29.9% 647 29.9% -0.04 0.34 0.33 0.36 —
— 63.89 64.54 64.22 +0.96 29.7% 648 29.7% -0.04 0.35 0.34 0.37 —
— 62.92 63.57 63.24 +0.96 29.5% 649 29.5% -0.04 0.36 0.35 0.38 —
— 61.94 62.54 62.24 +0.96 29.2% 650 29.2% -0.04 0.37 0.36 0.38 —
— 60.93 61.58 61.26 +0.96 29.0% 651 29.0% -0.05 0.40 0.38 0.41 —
— 59.95 60.60 60.27 +0.95 28.8% 652 28.8% -0.05 0.41 0.39 0.42 —
— 58.97 59.62 59.30 +0.95 28.5% 653 28.5% -0.05 0.42 0.41 0.44 —
— 57.99 58.64 58.31 +0.95 28.3% 654 28.3% -0.05 0.44 0.42 0.46 —
— 57.02 57.67 57.34 +0.95 28.1% 655 28.1% -0.05 0.46 0.44 0.48 —
— 56.03 56.68 56.35 +0.94 27.8% 656 27.8% -0.06 0.47 0.46 0.49 —
— 55.06 55.71 55.38 +0.94 27.6% 657 27.6% -0.06 0.49 0.48 0.51 —
— 54.08 54.72 54.40 +0.94 27.4% 658 27.4% -0.06 0.52 0.50 0.53 —
— 53.10 53.75 53.42 +0.94 27.2% 659 27.2% -0.06 0.54 0.52 0.55 —
— 52.11 52.75 52.43 +0.94 27.0% 660 27.0% -0.07 0.56 0.54 0.58 —
— 51.15 51.79 51.47 +0.93 26.7% 661 26.7% -0.07 0.58 0.56 0.60 —
— 50.18 50.82 50.50 +0.93 26.5% 662 26.5% -0.07 0.61 0.59 0.63 —
— 49.20 49.84 49.52 +0.93 26.3% 663 26.3% -0.07 0.64 0.62 0.66 —
— 48.23 48.87 48.55 +0.92 26.1% 664 26.1% -0.08 0.67 0.65 0.69 —
— 47.27 47.91 47.59 +0.92 25.9% 665 25.9% -0.08 0.69 0.68 0.71 —
— 46.45 46.94 46.70 +0.92 25.7% 666 25.7% -0.08 0.73 0.71 0.75 —
— 45.49 45.96 45.73 +0.91 25.5% 667 25.5% -0.09 0.77 0.75 0.79 —
— 44.53 45.00 44.77 +0.91 25.3% 668 25.3% -0.09 0.80 0.78 0.82 —
— 43.58 44.05 43.81 +0.90 25.1% 669 25.1% -0.10 0.84 0.82 0.86 —
— 42.62 43.10 42.86 +0.90 24.9% 670 24.9% -0.10 0.89 0.87 0.91 —
— 41.67 42.14 41.91 +0.90 24.7% 671 24.7% -0.10 0.93 0.91 0.95 —
— 40.72 41.18 40.95 — — 672 — — 0.98 0.96 1.00 —
— 39.77 40.24 40.01 — — 673 — — 1.03 1.01 1.05 —
— 38.83 39.29 39.06 — — 674 24.1% -0.12 1.08 1.06 1.11 —
— 37.87 38.33 38.10 +0.87 24.0% 675 24.0% -0.13 1.14 1.12 1.16 —
— 36.95 37.42 37.19 +0.87 23.8% 676 23.8% -0.13 1.21 1.18 1.23 —
— 36.02 36.47 36.24 +0.86 23.6% 677 23.6% -0.14 1.27 1.25 1.29 —
— 35.09 35.50 35.30 +0.86 23.4% 678 23.4% -0.14 1.34 1.32 1.36 —
— 34.20 34.59 34.40 +0.85 23.3% 679 23.3% -0.15 1.42 1.39 1.44 —
— 33.25 33.67 33.46 +0.84 23.1% 680 23.1% -0.16 1.50 1.48 1.51 —
— 32.33 32.76 32.55 +0.83 22.9% 681 22.9% -0.17 1.57 1.54 1.61 —
— 31.46 31.85 31.66 +0.83 22.8% 682 22.8% -0.18 1.67 1.64 1.70 —
— 30.53 30.94 30.73 +0.82 22.6% 683 22.6% -0.18 1.76 1.73 1.80 —
— 29.66 30.04 29.85 +0.81 22.4% 684 22.4% -0.19 1.86 1.83 1.90 —
— 28.74 29.15 28.95 +0.80 22.3% 685 22.3% -0.20 1.98 1.95 2.00 —
— 27.86 28.29 28.07 +0.79 22.1% 686 22.1% -0.21 2.08 2.05 2.12 —
— 26.99 27.42 27.20 +0.78 22.0% 687 22.0% -0.22 2.21 2.17 2.25 —
— 26.13 26.53 26.33 +0.77 21.8% 688 21.8% -0.23 2.33 2.30 2.37 —
— 25.27 25.69 25.48 +0.76 21.7% 689 21.7% -0.24 2.48 2.44 2.51 —
— 24.40 24.83 24.61 +0.75 21.5% 690 21.5% -0.25 2.62 2.59 2.66 —
— 23.62 23.95 23.79 +0.74 21.4% 691 21.4% -0.26 2.77 2.74 2.81 —
— 22.72 23.11 22.91 +0.73 21.3% 692 21.3% -0.27 2.94 2.90 2.98 —
— 21.96 22.29 22.12 +0.72 21.1% 693 21.1% -0.28 3.11 3.07 3.15 —
— 21.12 21.47 21.30 +0.71 21.0% 694 21.0% -0.30 3.29 3.25 3.34 —
— 20.32 20.66 20.49 +0.69 20.8% 695 20.8% -0.31 3.49 3.45 3.53 —
— 19.51 19.87 19.69 +0.68 20.7% 696 20.7% -0.32 3.69 3.65 3.74 —
— 18.71 19.08 18.89 +0.67 20.6% 697 20.6% -0.34 3.91 3.87 3.95 —
— 17.97 18.31 18.14 +0.65 20.4% 698 20.4% -0.35 4.14 4.10 4.18 —
— 17.22 17.55 17.39 +0.64 20.3% 699 20.3% -0.36 4.38 4.34 4.42 —
— 16.48 16.76 16.62 +0.63 20.2% 700 20.2% -0.38 4.64 4.60 4.68 —
— 15.77 15.95 15.86 +0.61 20.1% 701 20.1% -0.39 4.91 4.86 4.95 —
— 15.05 15.23 15.14 +0.60 20.0% 702 20.0% -0.41 5.18 5.14 5.23 —
— 14.34 14.53 14.44 +0.58 19.8% 703 19.8% -0.42 5.49 5.44 5.53 —
— 13.66 13.84 13.75 +0.57 19.7% 704 19.7% -0.44 5.79 5.75 5.84 —
— 13.01 13.16 13.09 +0.55 19.6% 705 19.6% -0.46 6.12 6.08 6.16 —
— 12.35 12.51 12.43 +0.53 19.5% 706 19.5% -0.47 6.47 6.44 6.51 —
— 11.71 11.86 11.79 +0.52 19.3% 707 19.3% -0.49 6.83 6.77 6.88 —
— 11.08 11.24 11.16 +0.50 19.2% 708 19.2% -0.51 7.21 7.15 7.26 —
— 10.47 10.62 10.54 +0.48 19.1% 709 19.1% -0.52 7.59 7.53 7.65 —
— 9.91 10.01 9.96 +0.47 19.0% 710 19.0% -0.54 8.00 7.95 8.05 —
— 9.33 9.40 9.37 +0.45 18.9% 711 18.9% -0.56 8.44 8.38 8.50 —
— 8.77 8.88 8.82 +0.43 18.7% 712 18.7% -0.58 8.88 8.82 8.93 —
— 8.50 8.60 8.55 +0.42 18.7% 712.5 18.7% -0.58 9.12 9.05 9.18 —
— 8.23 8.34 8.29 +0.42 18.6% 713 18.6% -0.59 9.35 9.29 9.41 —
— 7.71 7.82 7.76 +0.40 18.5% 714 18.5% -0.61 9.84 9.77 9.90 —
— 7.22 7.30 7.26 +0.38 18.4% 715 18.4% -0.63 10.34 10.27 10.41 —
— 6.71 6.83 6.77 +0.36 18.3% 716 18.3% -0.65 10.87 10.79 10.95 —
— 6.25 6.36 6.30 +0.35 18.1% 717 18.1% -0.66 11.43 11.33 11.52 —
— 6.04 6.14 6.09 +0.34 18.1% 717.5 18.1% -0.67 11.70 11.61 11.78 —
— 5.82 5.92 5.87 +0.33 18.0% 718 18.0% -0.68 11.97 11.89 12.06 —
— 5.40 5.49 5.45 +0.31 17.9% 719 17.9% -0.70 12.56 12.47 12.66 —
— 5.00 5.08 5.04 +0.30 17.8% 720 17.8% -0.72 13.15 13.07 13.23 —
— 4.61 4.70 4.66 +0.28 17.7% 721 17.7% -0.73 13.80 13.70 13.90 —
— 4.25 4.33 4.29 +0.26 17.6% 722 17.6% -0.75 14.44 14.34 14.54 —
— 4.07 4.15 4.11 +0.26 17.5% 722.5 17.5% -0.76 14.77 14.67 14.87 —
— 3.90 3.98 3.94 +0.25 17.5% 723 17.5% -0.77 15.11 15.01 15.21 —
— 3.58 3.65 3.62 +0.23 17.4% 724 17.4% -0.78 15.81 15.63 15.99 —
— 3.27 3.34 3.31 +0.22 17.3% 725 17.3% -0.80 16.50 16.35 16.65 —
— 2.98 3.06 3.02 +0.21 17.2% 726 17.2% -0.81 17.24 17.05 17.43 —
— 2.72 2.78 2.75 +0.19 17.1% 727 17.1% -0.83 17.98 17.80 18.16 —
— 2.59 2.66 2.62 +0.18 17.0% 727.5 17.0% -0.83 18.36 18.18 18.54 —
— 2.46 2.54 2.50 +0.18 17.0% 728 17.0% -0.84 18.74 18.56 18.92 —
— 2.23 2.31 2.27 +0.16 16.9% 729 16.9% -0.85 19.52 19.34 19.70 —
— 2.02 2.09 2.06 +0.15 16.8% 730 16.8% -0.87 20.32 20.13 20.50 —
— 1.82 1.89 1.85 +0.14 16.7% 731 16.7% -0.88 21.14 20.97 21.32 —
— 1.63 1.70 1.67 +0.13 16.6% 732 16.6% -0.89 21.97 21.79 22.15 —
— 1.55 1.61 1.58 +0.12 16.6% 732.5 16.6% -0.90 22.41 22.24 22.57 —
— 1.46 1.53 1.50 +0.12 16.6% 733 16.6% -0.90 22.82 22.64 23.01 —
— 1.31 1.37 1.34 +0.11 16.5% 734 16.5% -0.91 23.70 23.50 23.90 —
— 1.18 1.19 1.19 +0.10 16.4% 735 16.4% -0.92 24.55 24.37 24.74 —
— 1.03 1.09 1.06 +0.09 16.3% 736 16.3% -0.94 25.47 25.26 25.68 —
— 0.91 0.97 0.94 +0.08 16.2% 737 16.2% -0.95 26.38 26.18 26.57 —
— 0.85 0.91 0.88 +0.08 16.2% 737.5 16.2% -0.95 26.84 26.63 27.06 —
— 0.81 0.86 0.83 +0.08 16.1% 738 16.1% -0.95 27.30 27.09 27.51 —
— 0.71 0.75 0.73 +0.07 16.1% 739 16.1% -0.96 28.23 28.02 28.45 —
— 0.62 0.65 0.64 +0.06 16.0% 740 16.0% -0.97 29.18 28.95 29.40 —
— 0.54 0.58 0.56 +0.06 15.9% 741 15.9% -0.97 30.12 29.90 30.35 —
— 0.47 0.51 0.49 +0.05 15.8% 742 15.8% -0.98 31.10 30.85 31.35 —
— 0.44 0.47 0.46 — — 742.5 — — 31.58 31.32 31.84 —
— 0.41 0.44 0.42 — — 743 — — 32.08 31.82 32.34 —
— 0.35 0.38 0.36 +0.04 15.7% 744 15.7% -0.99 33.05 32.78 33.33 —
— 0.32 0.33 0.33 +0.04 15.6% 745 15.6% -1.00 34.04 33.77 34.31 —
— 0.26 0.29 0.28 +0.04 15.6% 746 15.6% -1.00 34.99 34.73 35.26 —
— 0.22 0.26 0.24 +0.03 15.5% 747 15.5% -1.00 36.00 35.67 36.33 —
— 0.19 0.21 0.20 +0.03 15.4% 748 15.4% -1.00 36.98 36.65 37.30 —
— 0.15 0.18 0.17 +0.03 15.4% 749 15.4% -1.00 37.99 37.66 38.32 —
— 0.13 0.16 0.14 +0.02 15.4% 750 15.4% -1.00 38.98 38.68 39.29 —
— 0.13 0.14 0.14 +0.02 15.4% 751 15.4% -1.00 40.00 39.67 40.33 —
— 0.09 0.12 0.10 +0.02 15.3% 752 15.3% -1.00 40.98 40.65 41.31 —
— 0.08 0.11 0.10 +0.02 15.4% 753 15.4% -1.00 41.98 41.65 42.30 —
— 0.07 0.10 0.09 +0.02 15.4% 754 15.4% -1.00 42.98 42.65 43.30 —
— 0.05 0.08 0.07 +0.01 15.4% 755 15.4% -1.00 43.99 43.66 44.32 —
— 0.05 0.07 0.06 +0.01 15.4% 756 15.4% -1.00 45.00 44.67 45.33 —
— 0.04 0.06 0.05 +0.01 15.5% 757 15.5% -1.00 45.99 45.66 46.32 —
— 0.03 0.06 0.04 +0.01 15.6% 758 15.6% -1.00 46.99 46.66 47.33 —
— 0.03 0.05 0.04 +0.01 15.7% 759 15.7% -1.00 47.99 47.66 48.33 —
— 0.03 0.04 0.04 +0.01 15.8% 760 15.8% -1.00 48.99 48.66 49.32 —
— 0.02 0.04 0.03 +0.01 15.9% 761 15.9% -1.00 49.99 49.66 50.32 —
— 0.02 0.04 0.03 +0.01 16.0% 762 16.0% -1.00 50.99 50.66 51.32 —
— 0.01 0.04 0.03 +0.01 16.1% 763 16.1% -1.00 51.99 51.66 52.32 —
— 0.01 0.04 0.03 +0.01 16.3% 764 16.3% -1.00 52.99 52.66 53.32 —
— 0.01 0.03 0.02 +0.01 16.4% 765 16.4% -1.00 53.99 53.66 54.33 —
— 0.01 0.03 0.02 +0.01 16.6% 766 16.6% -1.00 55.00 54.67 55.33 —
— 0.01 0.03 0.02 +0.01 16.7% 767 16.7% -1.00 55.99 55.66 56.33 —
— 0.01 0.03 0.02 +0.00 16.9% 768 16.9% -1.00 56.99 56.66 57.32 —
— 0.01 0.03 0.02 +0.00 17.1% 769 17.1% -1.00 58.00 57.67 58.33 —
— 0.01 0.03 0.02 +0.00 17.3% 770 17.3% -1.00 58.98 58.65 59.30 —
— 0.01 0.03 0.02 +0.00 17.5% 771 17.5% -1.00 59.98 59.65 60.30 —
— 0.01 0.03 0.02 +0.00 17.7% 772 17.7% -1.00 60.99 60.66 61.32 —
— — 0.03 — +0.00 17.9% 773 17.9% -1.00 61.98 61.65 62.30 —
— — 0.03 — +0.00 18.1% 774 18.1% -1.00 62.99 62.66 63.33 —
— — 0.03 — +0.00 18.3% 775 18.3% -1.00 64.00 63.70 64.30 —
— — 0.03 — +0.00 18.6% 776 18.6% -1.00 64.99 64.66 65.32 —
— — 0.03 — +0.00 18.8% 777 18.8% -1.00 66.00 65.67 66.33 —
— — 0.02 — +0.00 19.0% 778 19.0% -1.00 66.99 66.66 67.32 —
— — 0.02 — +0.00 19.3% 779 19.3% -1.00 67.99 67.66 68.32 —
— — 0.02 — +0.00 19.5% 780 19.5% -1.00 68.97 68.65 69.30 —
— — 0.02 — +0.00 19.7% 781 19.7% -1.00 70.00 69.67 70.33 —
— — 0.02 — +0.00 20.0% 782 20.0% -1.00 71.00 70.67 71.33 —

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.