opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 27/08 Seduta del 28/08/2026 storico 31/08 →
Spot 716.43  ·  866 contratti su 5 scadenze  ·  fonte ibkr + storico  ·  catturata 06/09 15:52 UTC
Seduta ricostruita dallo storico: quella sera la catena IBKR non è stata catturata, quindi ci sono solo gli strike vicini allo spot (ATM) di poche scadenze, con la IV calcolata da noi e senza bid/ask.
04/09/267g 11/09/2614g 25/09/2628g 20/11/2684g 15/01/27140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 92.21 94.21 93.21 — — 645 — — 12.82 12.60 13.05 —
— 88.20 90.13 89.17 — — 650 — — 13.68 13.50 13.85 —
— 84.90 86.11 85.50 — — 655 — — 14.59 14.31 14.87 —
— 80.72 82.01 81.36 — — 660 — — 15.55 15.32 15.78 —
— 77.02 77.98 77.50 — — 665 — — 16.60 16.34 16.86 —
— 72.36 74.22 73.29 — — 670 — — 17.79 17.46 18.11 —
— 69.40 70.35 69.88 — — 675 — — 18.95 18.62 19.29 —
— 65.55 66.62 66.08 — — 680 — — 20.16 19.88 20.43 —
— 61.79 63.12 62.45 — — 685 — — 21.57 21.22 21.91 —
— 58.54 59.48 59.01 — — 690 — — 22.96 22.65 23.28 —
— 55.10 56.03 55.56 — — 695 — — 24.59 24.17 25.00 —
— 51.58 52.66 52.12 — — 700 — — 26.16 25.80 26.52 —
— 48.55 49.40 48.98 — — 705 — — 27.88 27.52 28.23 —
— 45.18 46.50 45.84 — — 710 — — 29.69 29.35 30.03 —
— 42.32 43.18 42.84 +0.57 20.8% 715 20.8% -0.43 31.64 31.30 32.01 —
— 39.43 40.25 39.84 — — 720 — — 33.78 33.38 34.19 —
— 36.57 37.44 37.01 — — 725 — — 35.92 35.56 36.29 —
— 34.09 34.74 34.41 — — 730 — — 38.30 37.91 38.70 —
— 31.27 32.13 31.70 — — 735 — — 40.71 40.34 41.08 —
— 29.04 29.71 29.38 — — 740 — — 43.37 42.94 43.80 —
— 26.49 27.37 26.93 — — 745 — — 46.16 45.67 46.64 —
— 24.59 25.09 24.84 — — 750 — — 48.99 48.52 49.47 —
— 22.20 23.05 22.62 — — 755 — — 51.65 50.74 52.56 —
— 20.45 21.12 20.79 — — 760 — — 55.15 54.63 55.67 —
— 18.62 19.27 18.95 — — 765 — — 58.38 57.74 59.01 —
— 17.00 17.57 17.29 — — 770 — — 62.38 60.76 64.00 —
— 15.34 15.89 15.62 — — 775 — — 65.29 64.40 66.18 —
— 13.95 14.45 14.20 — — 780 — — 69.24 68.60 69.88 —
— 12.56 13.02 12.79 — — 785 — — 73.14 72.50 73.78 —

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.