opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 26/08 Seduta del 27/08/2026 completa 28/08 →
Spot 721.18  ·  874 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/08 00:17 UTC
28/08/261g 04/09/268g 25/09/2629g 20/11/2685g 15/01/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 69.99 70.55 70.27 +1.00 68.8% 650 68.8% -0.00 0.01 0.01 0.02 —
— 68.70 69.60 69.15 +1.00 68.0% 651 68.0% -0.00 — — 0.03 —
— 67.70 68.60 68.15 +1.00 67.1% 652 67.1% -0.00 — — 0.04 —
— 66.65 67.58 67.11 +1.00 66.2% 653 66.2% -0.00 — — 0.04 —
— 65.65 66.59 66.12 +1.00 65.4% 654 — — — — 0.02 —
— 64.65 65.53 65.09 — — 655 — — 0.01 0.01 0.02 —
— 64.00 64.59 64.30 +1.00 63.6% 656 63.6% -0.00 — — 0.02 —
— 63.00 63.59 63.30 +1.00 62.7% 657 — — 0.01 0.01 0.02 —
— 61.99 62.59 62.29 — — 658 — — 0.01 0.01 0.02 —
— 61.00 61.60 61.30 +1.00 60.9% 659 60.9% -0.00 — — 0.02 —
— 60.00 60.60 60.30 +1.00 60.1% 660 60.1% -0.00 — — 0.02 —
— 58.93 59.60 59.27 +1.00 59.2% 661 59.2% -0.00 0.02 0.01 0.03 —
— 58.00 58.60 58.30 +1.00 58.3% 662 58.3% -0.00 — — 0.03 —
— 56.94 57.60 57.27 +1.00 57.4% 663 57.4% -0.00 — — 0.04 —
— 55.94 56.58 56.26 +1.00 56.5% 664 56.5% -0.00 0.03 0.01 0.04 —
— 54.94 55.58 55.26 +1.00 55.6% 665 55.6% -0.00 0.01 0.01 0.02 —
— 53.94 54.60 54.27 +1.00 54.8% 666 54.8% -0.00 — — 0.03 —
— 52.71 53.60 53.16 +1.00 53.9% 667 53.9% -0.00 — — 0.03 —
— 51.70 52.60 52.15 +1.00 53.1% 668 53.1% -0.00 — — 0.04 —
— 51.00 51.60 51.30 +1.00 52.2% 669 52.2% -0.00 — — 0.05 —
— 50.00 50.60 50.30 +1.00 51.4% 670 51.4% -0.00 0.03 0.01 0.05 —
— 49.00 49.58 49.29 +1.00 50.5% 671 50.5% -0.00 — — 0.02 —
— 47.93 48.60 48.27 +1.00 49.7% 672 49.7% -0.00 0.03 0.01 0.05 —
— 46.66 47.60 47.13 +1.00 48.9% 673 48.9% -0.00 — — 0.05 —
— 46.01 46.60 46.30 +1.00 48.1% 674 48.1% -0.00 0.03 0.01 0.05 —
— 45.01 45.55 45.28 +1.00 44.0% 675 47.3% -0.00 0.01 0.01 0.02 —
— 44.01 44.60 44.30 +1.00 46.5% 676 46.5% -0.00 0.03 0.01 0.05 —
— 43.01 43.60 43.30 +1.00 45.7% 677 45.7% -0.00 0.03 0.01 0.05 —
— 41.66 42.61 42.13 +1.00 44.9% 678 44.9% -0.00 — — 0.05 —
— 41.01 41.59 41.30 +1.00 44.2% 679 44.2% -0.00 — — 0.02 —
— 40.01 40.58 40.30 +1.00 43.4% 680 43.4% -0.00 0.01 0.01 0.02 —
— 39.01 39.60 39.30 +1.00 42.6% 681 42.6% -0.00 0.01 0.01 0.02 —
— 37.95 38.61 38.28 +0.99 41.8% 682 41.8% -0.01 0.01 0.01 0.02 —
— 36.99 37.61 37.30 +0.99 41.1% 683 41.1% -0.01 0.02 0.01 0.03 —
— 36.01 36.61 36.31 +0.99 40.3% 684 40.3% -0.01 0.02 0.01 0.03 —
— 35.02 35.61 35.31 +0.99 39.5% 685 39.5% -0.01 0.02 0.01 0.03 —
— 34.02 34.61 34.31 +0.99 38.8% 686 38.8% -0.01 0.02 0.01 0.03 —
— 33.02 33.61 33.31 +0.99 38.0% 687 38.0% -0.01 0.02 0.01 0.03 —
— 32.02 32.60 32.31 +0.99 37.2% 688 37.2% -0.01 0.03 0.02 0.03 —
— 30.96 31.62 31.29 +0.99 36.5% 689 36.5% -0.01 0.03 0.02 0.03 —
— 30.00 30.60 30.30 +0.99 35.7% 690 35.7% -0.01 0.03 0.02 0.03 —
— 29.02 29.62 29.32 +0.99 34.9% 691 34.9% -0.01 0.03 0.02 0.03 —
— 28.03 28.63 28.33 +0.99 34.1% 692 34.1% -0.01 0.03 0.02 0.04 —
— 27.03 27.63 27.33 +0.99 33.4% 693 33.4% -0.01 0.03 0.02 0.04 —
— 26.03 26.63 26.33 +0.99 32.5% 694 32.5% -0.01 0.04 0.03 0.04 —
— 25.03 25.64 25.34 +0.99 31.7% 695 31.7% -0.01 0.04 0.03 0.05 —
— 24.02 24.64 24.33 +0.99 30.9% 696 30.9% -0.01 0.04 0.03 0.05 —
— 23.04 23.65 23.34 +0.99 30.1% 697 30.1% -0.01 0.04 0.03 0.05 —
— 22.03 22.64 22.34 +0.98 29.3% 698 29.3% -0.02 0.04 0.04 0.05 —
— 21.06 21.64 21.35 +0.98 28.5% 699 28.5% -0.02 0.05 0.04 0.06 —
— 20.07 20.60 20.34 — — 700 27.7% -0.02 0.06 0.05 0.07 —
— 19.08 19.67 19.38 +0.98 26.9% 701 26.9% -0.02 0.07 0.06 0.08 —
— 18.09 18.67 18.38 — — 702 26.2% -0.02 0.08 0.07 0.09 —
— 17.11 17.69 17.40 — — 703 — — 0.09 0.08 0.09 —
— 16.13 16.66 16.39 — — 704 — — 0.10 0.10 0.11 —
— 15.15 15.72 15.44 — — 705 — — 0.12 0.12 0.13 —
— 14.18 14.71 14.45 — — 706 — — 0.16 0.15 0.17 —
— 12.88 13.75 13.31 — — 707 — — 0.19 0.18 0.20 —
— 12.27 12.71 12.49 — — 708 — — 0.24 0.23 0.26 —
— 11.30 11.88 11.59 — — 709 22.8% -0.07 0.30 0.29 0.31 —
— 10.39 10.73 10.56 +0.91 22.5% 710 22.5% -0.09 0.38 0.36 0.39 —
— 9.47 9.81 9.64 +0.90 22.1% 711 22.1% -0.10 0.46 0.45 0.47 —
— 8.58 8.96 8.77 +0.87 21.8% 712 21.8% -0.13 0.56 0.55 0.57 —
— 8.16 8.65 8.40 +0.87 21.7% 712.5 21.7% -0.13 0.63 0.61 0.65 —
— 7.80 8.01 7.91 +0.85 21.6% 713 21.6% -0.15 0.69 0.67 0.72 —
— 6.59 7.14 6.87 +0.82 21.2% 714 21.2% -0.18 0.84 0.83 0.86 —
— 6.15 6.25 6.20 +0.80 20.9% 715 20.9% -0.20 1.03 1.03 1.04 —
— 5.33 5.59 5.46 +0.76 20.6% 716 20.6% -0.24 1.27 1.24 1.30 —
— 4.61 4.75 4.68 +0.72 20.2% 717 20.2% -0.28 1.52 1.49 1.55 —
— 4.25 4.41 4.33 +0.70 20.0% 717.5 20.0% -0.30 1.67 1.64 1.70 —
— 3.93 4.02 3.98 +0.68 19.8% 718 19.8% -0.32 1.82 1.81 1.83 —
— 3.30 3.37 3.33 +0.63 19.3% 719 19.3% -0.37 2.19 2.15 2.22 —
— 2.72 2.78 2.75 +0.58 19.0% 720 19.0% -0.42 2.56 2.54 2.59 —
— 2.18 2.23 2.21 +0.53 18.6% 721 18.6% -0.47 3.04 2.99 3.10 —
— 1.71 1.77 1.74 +0.47 18.1% 722 18.1% -0.54 3.56 3.52 3.60 —
— 1.50 1.57 1.53 +0.44 17.8% 722.5 17.8% -0.57 4.04 3.81 4.26 —
— 1.34 1.39 1.36 +0.41 17.6% 723 17.6% -0.59 4.16 4.07 4.25 —
— 1.01 1.03 1.02 +0.35 17.2% 724 17.2% -0.66 4.97 4.69 5.26 —
— 0.72 0.75 0.73 +0.28 16.8% 725 16.8% -0.72 5.57 5.42 5.71 —
— 0.52 0.55 0.54 +0.23 16.3% 726 16.3% -0.77 6.52 6.24 6.80 —
— 0.38 0.40 0.39 +0.18 16.0% 727 16.0% -0.82 7.11 6.82 7.39 —
— 0.31 0.34 0.33 +0.16 15.9% 727.5 15.9% -0.85 7.54 7.26 7.83 —
— 0.27 0.29 0.28 +0.13 15.8% 728 15.8% -0.87 8.01 7.73 8.29 —
— 0.20 0.21 0.20 +0.10 15.6% 729 15.6% -0.92 8.95 8.65 9.24 —
— 0.15 0.16 0.15 +0.08 15.5% 730 15.5% -0.94 9.95 9.61 10.28 —
— 0.10 0.12 0.11 +0.06 15.5% 731 15.5% -0.96 11.04 10.59 11.49 —
— 0.07 0.09 0.08 +0.04 15.6% 732 15.6% -0.98 11.93 11.59 12.26 —
— 0.06 0.08 0.07 +0.03 15.6% 732.5 15.6% -0.98 12.55 12.08 13.03 —
— 0.05 0.07 0.06 +0.03 15.6% 733 15.6% -0.99 13.01 12.58 13.44 —
— 0.04 0.06 0.05 +0.02 15.8% 734 15.8% -1.00 14.07 13.61 14.53 —
— 0.03 0.04 0.04 +0.01 16.0% 735 16.0% -1.00 15.06 14.59 15.54 —
— 0.02 0.04 0.03 +0.01 16.4% 736 16.4% -1.00 16.05 15.59 16.51 —
— 0.01 0.03 0.02 +0.01 16.9% 737 16.9% -1.00 17.06 16.58 17.54 —
— 0.01 0.03 0.02 +0.01 17.2% 737.5 17.2% -1.00 17.55 17.09 18.01 —
— 0.01 0.03 0.02 +0.01 17.4% 738 17.4% -1.00 18.05 17.59 18.51 —
— 0.01 0.02 0.01 +0.01 18.0% 739 18.0% -1.00 19.06 18.58 19.54 —
— — 0.02 — +0.00 18.6% 740 18.6% -1.00 20.07 19.59 20.54 —
— — 0.02 — +0.00 19.5% 741 19.5% -1.00 21.07 20.59 21.54 —
— — 0.03 — +0.00 20.4% 742 20.4% -1.00 22.07 21.59 22.54 —
— — 0.03 — +0.00 20.7% 742.5 20.7% -1.00 22.57 22.09 23.04 —
— — 0.02 — +0.00 20.8% 743 20.8% -1.00 23.07 22.59 23.54 —
— — 0.02 — +0.00 21.0% 744 21.0% -1.00 24.07 23.61 24.54 —
— — 0.02 — +0.00 21.1% 745 21.1% -1.00 25.04 24.58 25.50 —
— — 0.01 — +0.00 21.2% 746 21.2% -1.00 26.07 25.59 26.54 —
— — 0.01 — — — 747 21.2% -1.00 27.07 26.59 27.54 —
— — 0.02 — +0.00 21.2% 748 21.2% -1.00 28.07 27.59 28.54 —
— — 0.01 — — — 749 21.2% -1.00 29.07 28.59 29.54 —
— — 0.01 — +0.00 21.3% 750 — — 30.05 29.63 30.46 —
— — 0.01 — +0.00 21.3% 751 21.3% -1.00 31.07 30.59 31.54 —
— — 0.02 — +0.00 21.3% 752 21.3% -1.00 32.06 31.59 32.54 —
— — 0.02 — +0.00 21.3% 753 21.3% -1.00 33.06 32.59 33.54 —
— — 0.02 — +0.00 21.3% 754 21.3% -1.00 34.06 33.59 34.54 —
— — 0.01 — +0.00 21.3% 755 21.3% -1.00 35.06 34.59 35.54 —
— — 0.02 — +0.00 21.3% 756 21.3% -1.00 36.06 35.59 36.54 —
— — 0.02 — +0.00 21.3% 757 21.3% -1.00 37.08 36.61 37.54 —
— — 0.02 — +0.00 21.2% 758 21.2% -1.00 38.06 37.59 38.54 —
— — 0.02 — +0.00 21.2% 759 21.2% -1.00 39.06 38.59 39.54 —
— — 0.01 — +0.00 21.1% 760 21.1% -1.00 40.06 39.59 40.54 —
— — 0.01 — +0.00 20.9% 765 20.9% -1.00 45.06 44.59 45.54 —
— — 0.01 — +0.00 20.8% 770 20.8% -1.00 50.06 49.59 50.54 —
— — 0.01 — +0.00 20.8% 775 20.8% -1.00 55.04 54.62 55.46 —
— — 0.01 — +0.00 20.9% 780 20.9% -1.00 60.06 59.59 60.54 —
— — 0.02 — +0.00 21.1% 785 21.1% -1.00 65.06 64.59 65.54 —
— — 0.01 — +0.00 21.3% 790 21.3% -1.00 70.06 69.59 70.54 —

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.