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
— 72.31 73.33 72.82 +0.99 33.0% 648 33.0% -0.01 0.17 0.14 0.19 —
— 71.29 72.37 71.83 — — 649 32.7% -0.01 0.15 0.14 0.16 —
— 70.37 71.31 70.84 — — 650 32.4% -0.01 0.17 0.15 0.19 —
— 69.29 70.35 69.82 — — 651 — — 0.19 0.16 0.22 —
— 68.29 69.39 68.84 — — 652 — — 0.18 0.16 0.21 —
— 67.30 68.38 67.84 — — 653 31.6% -0.01 0.17 0.14 0.21 —
— 66.30 67.40 66.85 +0.98 31.3% 654 31.3% -0.02 0.20 0.17 0.23 —
— 65.33 66.41 65.87 +0.98 31.0% 655 — — 0.21 0.18 0.24 —
— 64.32 65.41 64.86 — — 656 — — 0.21 0.19 0.23 —
— 63.32 64.41 63.87 — — 657 — — 0.22 0.19 0.25 —
— 62.33 63.43 62.88 — — 658 — — 0.23 0.20 0.26 —
— 61.35 62.44 61.90 — — 659 — — 0.24 0.21 0.27 —
— 60.40 61.45 60.92 — — 660 — — 0.23 0.21 0.26 —
— 59.38 60.44 59.91 +0.98 29.4% 661 — — 0.25 0.22 0.28 —
— 58.39 59.45 58.92 — — 662 — — 0.26 0.23 0.29 —
— 57.40 58.46 57.93 — — 663 — — 0.27 0.23 0.30 —
— 56.43 57.47 56.95 — — 664 28.5% -0.02 0.26 0.23 0.29 —
— 55.44 56.48 55.96 +0.98 28.3% 665 28.3% -0.02 0.28 0.25 0.30 —
— 54.41 55.47 54.94 +0.98 28.0% 666 28.0% -0.02 0.28 0.26 0.31 —
— 53.43 54.52 53.98 +0.97 27.7% 667 27.7% -0.03 0.29 0.27 0.32 —
— 52.47 53.52 52.99 +0.97 27.4% 668 27.4% -0.03 0.32 0.28 0.35 —
— 51.50 52.52 52.01 +0.97 27.2% 669 27.2% -0.03 0.33 0.29 0.36 —
— 50.47 51.56 51.02 +0.97 26.9% 670 26.9% -0.03 0.33 0.30 0.35 —
— 49.49 50.57 50.03 +0.97 26.6% 671 26.6% -0.03 0.34 0.29 0.39 —
— 48.50 49.59 49.05 +0.97 26.3% 672 26.3% -0.03 0.36 0.33 0.39 —
— 47.52 48.59 48.05 +0.97 26.1% 673 26.1% -0.03 0.37 0.32 0.42 —
— 46.54 47.61 47.08 +0.97 25.8% 674 25.8% -0.03 0.39 0.34 0.43 —
— 45.63 46.59 46.11 +0.96 25.5% 675 25.5% -0.04 0.40 0.36 0.44 —
— 44.58 45.65 45.12 +0.96 25.3% 676 25.3% -0.04 0.42 0.37 0.47 —
— 43.60 44.65 44.12 +0.96 25.0% 677 25.0% -0.04 0.44 0.39 0.49 —
— 42.63 43.68 43.16 +0.96 24.8% 678 24.8% -0.04 0.47 0.43 0.51 —
— 41.65 42.73 42.19 +0.96 24.5% 679 24.5% -0.04 0.48 0.45 0.52 —
— 40.68 41.75 41.22 +0.95 24.2% 680 24.2% -0.05 0.52 0.48 0.56 —
— 39.75 40.75 40.25 +0.95 24.0% 681 24.0% -0.05 0.54 0.50 0.58 —
— 38.74 39.78 39.26 +0.95 23.7% 682 23.7% -0.05 0.56 0.53 0.60 —
— 37.77 38.82 38.30 +0.95 23.5% 683 23.5% -0.05 0.60 0.56 0.64 —
— 37.06 37.87 37.47 +0.94 23.3% 684 23.3% -0.06 0.64 0.59 0.68 —
— 36.10 36.89 36.49 +0.94 23.0% 685 23.0% -0.06 0.68 0.64 0.72 —
— 35.14 35.96 35.55 +0.94 22.8% 686 22.8% -0.06 0.71 0.67 0.75 —
— 34.18 34.96 34.57 +0.93 22.6% 687 22.6% -0.07 0.76 0.71 0.80 —
— 33.24 34.04 33.64 +0.93 22.3% 688 22.3% -0.07 0.80 0.75 0.84 —
— 32.29 33.09 32.69 +0.93 22.1% 689 22.1% -0.07 0.85 0.80 0.90 —
— 31.34 32.14 31.74 +0.92 21.9% 690 21.9% -0.08 0.92 0.89 0.95 —
— 30.41 31.20 30.80 +0.92 21.7% 691 21.7% -0.08 0.96 0.92 1.01 —
— 29.47 30.26 29.86 +0.91 21.4% 692 21.4% -0.09 1.02 0.97 1.07 —
— 28.54 29.31 28.93 +0.91 21.2% 693 21.2% -0.09 1.09 1.04 1.14 —
— 27.68 28.37 28.02 +0.90 21.0% 694 21.0% -0.10 1.17 1.11 1.22 —
— 26.79 27.45 27.12 +0.90 20.8% 695 20.8% -0.10 1.24 1.19 1.29 —
— 25.75 26.52 26.14 +0.89 20.6% 696 20.6% -0.11 1.31 1.24 1.39 —
— 24.87 25.64 25.25 +0.88 20.4% 697 20.4% -0.12 1.44 1.39 1.48 —
— 23.97 24.73 24.35 +0.87 20.2% 698 20.2% -0.13 1.52 1.43 1.62 —
— 23.08 23.84 23.46 +0.87 20.0% 699 20.0% -0.13 1.61 1.54 1.68 —
— 22.22 22.89 22.55 +0.86 19.8% 700 — — 1.74 1.68 1.79 —
— 21.33 22.06 21.70 — — 701 — — 1.84 1.76 1.93 —
— 20.44 21.19 20.82 — — 702 — — 2.00 1.89 2.10 —
— 19.59 20.31 19.95 — — 703 19.3% -0.17 2.12 2.02 2.23 —
— 18.79 19.47 19.13 +0.82 19.1% 704 19.1% -0.18 2.31 2.22 2.40 —
— 17.95 18.63 18.29 +0.81 18.9% 705 18.9% -0.19 2.44 2.36 2.53 —
— 17.07 17.81 17.44 +0.80 18.7% 706 18.7% -0.21 2.62 2.50 2.73 —
— 16.26 16.98 16.62 +0.78 18.5% 707 18.5% -0.22 2.79 2.68 2.91 —
— 15.50 16.17 15.84 +0.77 18.4% 708 18.4% -0.23 3.00 2.88 3.12 —
— 14.71 15.39 15.05 +0.76 18.2% 709 18.2% -0.25 3.20 3.09 3.31 —
— 13.94 14.61 14.28 +0.74 18.0% 710 18.0% -0.26 3.46 3.40 3.51 —
— 13.18 13.84 13.51 +0.72 17.9% 711 17.9% -0.28 3.69 3.56 3.81 —
— 12.44 13.06 12.75 +0.70 17.7% 712 17.7% -0.29 3.94 3.83 4.05 —
— 12.06 12.72 12.39 +0.70 17.6% 712.5 17.6% -0.30 4.08 3.96 4.20 —
— 11.69 12.18 11.94 +0.69 17.6% 713 17.6% -0.32 4.27 4.10 4.44 —
— 11.02 11.47 11.24 +0.67 17.4% 714 17.4% -0.33 4.54 4.39 4.69 —
— 10.46 10.70 10.58 +0.65 17.3% 715 17.3% -0.36 4.80 4.71 4.90 —
— 9.65 10.09 9.87 +0.63 17.2% 716 17.2% -0.37 5.21 5.03 5.39 —
— 8.99 9.44 9.21 +0.61 17.0% 717 17.0% -0.39 5.51 5.38 5.64 —
— 8.68 9.13 8.90 +0.60 17.0% 717.5 17.0% -0.40 5.74 5.56 5.92 —
— 8.49 8.81 8.65 +0.59 16.9% 718 16.9% -0.42 5.87 5.75 5.99 —
— 7.90 8.21 8.05 +0.57 16.7% 719 16.7% -0.44 6.29 6.15 6.44 —
— 7.33 7.58 7.46 +0.54 16.6% 720 16.6% -0.46 6.69 6.58 6.80 —
— 6.77 7.01 6.89 +0.52 16.5% 721 16.5% -0.48 7.14 7.01 7.27 —
— 6.13 6.47 6.30 +0.50 16.3% 722 16.3% -0.51 7.63 7.48 7.78 —
— 5.85 6.22 6.04 +0.49 16.2% 722.5 16.2% -0.51 7.96 7.72 8.21 —
— 5.61 6.03 5.82 +0.48 16.2% 723 16.2% -0.53 8.19 7.91 8.46 —
— 5.11 5.48 5.29 +0.45 16.0% 724 16.0% -0.55 8.71 8.42 9.01 —
— 4.81 4.97 4.89 +0.43 15.9% 725 15.9% -0.58 9.19 9.03 9.35 —
— 4.23 4.57 4.40 +0.40 15.8% 726 15.8% -0.60 9.85 9.55 10.14 —
— 3.93 4.16 4.04 +0.38 15.6% 727 15.6% -0.63 10.46 10.19 10.72 —
— 3.71 3.97 3.84 +0.37 15.6% 727.5 15.6% -0.63 10.74 10.45 11.04 —
— 3.52 3.77 3.65 +0.36 15.5% 728 15.5% -0.65 11.07 10.76 11.39 —
— 3.21 3.36 3.29 +0.34 15.4% 729 15.4% -0.67 11.72 11.39 12.05 —
— 2.90 3.03 2.96 +0.31 15.2% 730 15.2% -0.70 12.27 11.95 12.58 —
— 2.54 2.76 2.65 +0.29 15.1% 731 15.1% -0.72 13.07 12.74 13.41 —
— 2.27 2.46 2.37 +0.27 15.0% 732 15.0% -0.74 13.80 13.46 14.14 —
— 2.11 2.33 2.22 +0.26 15.0% 732.5 15.0% -0.75 14.20 13.86 14.53 —
— 2.02 2.20 2.11 +0.24 14.9% 733 14.9% -0.77 14.55 14.21 14.90 —
— 1.80 1.95 1.88 +0.23 14.8% 734 14.8% -0.78 15.34 14.98 15.70 —
— 1.63 1.68 1.66 +0.21 14.7% 735 14.7% -0.80 16.05 15.80 16.30 —
— 1.40 1.53 1.47 +0.19 14.6% 736 14.6% -0.83 16.93 16.61 17.25 —
— 1.22 1.34 1.28 +0.17 14.5% 737 14.5% -0.85 17.66 17.39 17.94 —
— 1.08 1.25 1.17 +0.16 14.5% 737.5 14.5% -0.85 18.19 17.87 18.51 —
— 1.05 1.17 1.11 +0.15 14.4% 738 14.4% -0.86 18.64 18.30 18.99 —
— 0.91 1.03 0.97 +0.14 14.3% 739 14.3% -0.88 19.42 19.17 19.67 —
— 0.78 0.89 0.83 +0.12 14.2% 740 14.2% -0.90 20.39 20.02 20.76 —
— 0.67 0.76 0.71 +0.11 14.2% 741 14.2% -0.91 21.28 20.91 21.65 —
— 0.56 0.65 0.60 +0.10 14.1% 742 14.1% -0.93 22.23 21.84 22.61 —
— 0.52 0.60 0.56 +0.09 14.0% 742.5 14.0% -0.94 22.68 22.31 23.05 —
— 0.48 0.55 0.52 +0.08 14.0% 743 14.0% -0.94 23.17 22.77 23.57 —
— 0.40 0.47 0.43 +0.07 13.9% 744 13.9% -0.95 24.13 23.72 24.54 —
— 0.35 0.40 0.38 +0.06 13.8% 745 13.8% -0.97 25.08 24.70 25.46 —
— 0.28 0.33 0.30 +0.05 13.7% 746 13.7% -0.97 26.14 25.70 26.59 —
— 0.24 0.29 0.27 +0.05 13.7% 747 13.7% -0.98 27.07 26.70 27.44 —
— 0.19 0.25 0.22 +0.04 13.6% 748 13.6% -0.99 28.16 27.71 28.60 —
— 0.16 0.21 0.18 +0.03 13.6% 749 13.6% -1.00 29.13 28.70 29.56 —
— 0.13 0.17 0.15 +0.03 13.5% 750 13.5% -1.00 30.14 29.71 30.56 —
— 0.11 0.15 0.13 +0.02 13.5% 751 13.5% -1.00 31.07 30.70 31.43 —
— 0.09 0.12 0.10 +0.02 13.5% 752 13.5% -1.00 32.15 31.70 32.60 —
— 0.07 0.11 0.09 +0.02 13.6% 753 13.6% -1.00 33.16 32.72 33.60 —
— 0.06 0.11 0.09 +0.02 13.6% 754 13.6% -1.00 34.15 33.70 34.60 —
— 0.05 0.08 0.07 +0.01 13.7% 755 13.7% -1.00 35.07 34.70 35.44 —
— 0.04 0.07 0.06 +0.01 13.8% 756 13.8% -1.00 36.15 35.69 36.60 —
— 0.03 0.08 0.06 +0.01 13.8% 757 13.8% -1.00 37.06 36.53 37.60 —
— 0.03 0.07 0.05 +0.01 13.9% 758 13.9% -1.00 38.05 37.50 38.60 —
— 0.02 0.06 0.04 +0.01 14.0% 759 14.0% -1.00 39.05 38.50 39.60 —
— 0.02 0.05 0.04 +0.01 14.2% 760 14.2% -1.00 40.05 39.50 40.60 —
— 0.01 0.04 0.03 +0.01 14.3% 761 14.3% -1.00 41.05 40.50 41.61 —
— 0.01 0.04 0.03 +0.01 14.4% 762 14.4% -1.00 42.05 41.53 42.56 —
— 0.01 0.04 0.03 +0.01 14.5% 763 14.5% -1.00 43.08 42.54 43.61 —
— 0.01 0.04 0.03 +0.00 14.7% 764 14.7% -1.00 44.05 43.54 44.56 —
— — 0.03 — +0.00 14.8% 765 14.8% -1.00 45.08 44.55 45.61 —
— — 0.04 — +0.00 15.0% 766 15.0% -1.00 46.08 45.54 46.61 —
— — 0.04 — +0.00 15.1% 767 15.1% -1.00 47.08 46.54 47.61 —
— — 0.04 — +0.00 15.2% 768 — — 48.08 47.54 48.61 —
— — 0.04 — +0.00 15.4% 769 15.4% -1.00 49.08 48.54 49.61 —
— 0.01 0.04 0.03 +0.00 15.5% 770 15.5% -1.00 50.08 49.54 50.61 —
— — 0.04 — +0.00 15.6% 771 15.6% -1.00 51.08 50.54 51.61 —
— — 0.04 — +0.00 15.8% 772 15.8% -1.00 52.07 51.54 52.60 —
— — 0.04 — +0.00 15.9% 773 15.9% -1.00 53.08 52.55 53.60 —
— — 0.04 — +0.00 16.0% 774 16.0% -1.00 54.08 53.54 54.61 —
— — 0.03 — +0.00 16.1% 775 16.1% -1.00 55.05 54.56 55.53 —
— — 0.04 — +0.00 16.3% 776 16.3% -1.00 56.08 55.54 56.61 —
— — 0.03 — +0.00 16.4% 777 16.4% -1.00 57.08 56.54 57.61 —
— — 0.03 — +0.00 16.5% 778 16.5% -1.00 58.06 57.52 58.60 —
— — 0.03 — +0.00 16.6% 779 16.6% -1.00 59.08 58.55 59.61 —
— — 0.03 — +0.00 16.7% 780 16.7% -1.00 60.05 59.54 60.56 —
— — 0.03 — +0.00 16.8% 781 16.8% -1.00 61.08 60.54 61.61 —
— — 0.03 — +0.00 16.9% 782 16.9% -1.00 62.08 61.54 62.61 —
— — 0.03 — +0.00 17.0% 783 17.0% -1.00 63.08 62.54 63.61 —
— — 0.03 — +0.00 17.1% 784 17.1% -1.00 64.08 63.54 64.61 —
— — 0.01 — +0.00 17.2% 785 17.2% -1.00 65.08 64.54 65.61 —
— — 0.03 — +0.00 17.3% 786 17.3% -1.00 66.08 65.55 66.60 —
— — 0.03 — +0.00 17.4% 787 17.4% -1.00 67.08 66.54 67.61 —
— — 0.03 — +0.00 17.5% 788 17.5% -1.00 68.08 67.54 68.61 —
— — 0.03 — +0.00 17.6% 789 17.6% -1.00 69.08 68.54 69.61 —
— — 0.03 — +0.00 17.7% 790 17.7% -1.00 70.08 69.54 70.61 —
— — 0.03 — — — 791 17.8% -1.00 71.08 70.55 71.60 —

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.