opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 02/09 Seduta del 03/09/2026 completa 04/09 →
Spot 717.34  ·  350 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/09 22:23 UTC
04/09/261g 11/09/268g 02/10/2629g 20/11/2678g 15/01/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.34 31.29 30.82 +0.85 20.1% 688 20.1% -0.15 0.69 0.66 0.71 —
— 29.39 30.32 29.86 +0.84 19.9% 689 19.9% -0.16 0.72 0.70 0.75 —
— 28.43 29.28 28.86 +0.83 19.6% 690 19.6% -0.17 0.77 0.75 0.78 —
— 27.57 28.28 27.93 +0.82 19.4% 691 19.4% -0.18 0.81 0.79 0.84 —
— 26.63 27.34 26.98 +0.81 19.1% 692 19.1% -0.19 0.87 0.84 0.90 —
— 25.69 26.40 26.05 +0.80 18.9% 693 18.9% -0.20 0.93 0.91 0.95 —
— 24.76 25.51 25.14 +0.79 18.6% 694 18.6% -0.22 0.99 0.97 1.02 —
— 23.87 24.42 24.14 +0.77 18.4% 695 18.4% -0.23 1.06 1.04 1.09 —
— 22.91 23.61 23.26 +0.76 18.2% 696 18.2% -0.24 1.14 1.11 1.16 —
— 22.03 22.55 22.29 +0.75 18.0% 697 18.0% -0.25 1.22 1.19 1.25 —
80 21.12 21.83 21.48 +0.73 17.8% 698 17.8% -0.27 1.30 1.28 1.33 —
— 20.24 21.06 20.65 — — 699 — — 1.41 1.38 1.44 —
— 19.34 20.04 19.69 — — 700 17.4% -0.30 1.51 1.49 1.53 —
— 18.46 19.16 18.81 — — 701 — — 1.63 1.60 1.66 —
— 17.60 18.08 17.84 — — 702 — — 1.76 1.73 1.79 —
— 16.77 17.29 17.03 — — 703 — — 1.90 1.87 1.93 —
— 15.91 16.37 16.14 — — 704 — — 2.05 2.02 2.08 —
— 15.09 15.62 15.36 — — 705 — — 2.21 2.20 2.23 —
— 14.22 14.66 14.44 — — 706 — — 2.40 2.37 2.43 —
— 13.42 13.91 13.66 — — 707 16.2% -0.43 2.60 2.56 2.63 —
— 12.64 13.23 12.94 +0.55 16.0% 708 16.0% -0.45 2.81 2.77 2.84 —
— 11.96 12.46 12.21 +0.53 15.9% 709 15.9% -0.48 3.04 3.00 3.07 —
— 11.30 11.48 11.39 +0.51 15.7% 710 15.7% -0.50 3.29 3.26 3.32 —
— 10.57 10.76 10.66 — — 711 — — 3.56 3.52 3.59 —
— 9.87 10.04 9.96 — — 712 15.4% -0.55 3.84 3.80 3.88 —
— 9.19 9.32 9.26 — — 713 — — 4.16 4.12 4.19 —
— 8.53 8.66 8.60 — — 714 — — 4.49 4.44 4.53 —
— 7.90 8.01 7.96 +0.39 14.9% 715 14.9% -0.62 4.83 4.81 4.85 —
— 7.29 7.38 7.33 +0.37 14.8% 716 14.8% -0.64 5.22 5.18 5.27 —
— 6.72 6.80 6.76 +0.34 14.7% 717 14.7% -0.67 5.64 5.60 5.68 —
— 6.14 6.23 6.18 +0.32 14.6% 718 14.6% -0.69 6.08 6.03 6.12 —
— 5.60 5.70 5.65 +0.30 14.4% 719 14.4% -0.72 6.54 6.49 6.59 —
— 5.10 5.14 5.12 +0.27 14.3% 720 — — 7.04 6.99 7.09 —
— 4.61 4.69 4.65 +0.25 14.2% 721 — — 7.55 7.51 7.60 —
— 4.16 4.24 4.20 — — 722 14.0% -0.78 8.12 8.05 8.18 —
— 3.73 3.82 3.77 — — 723 — — 8.70 8.63 8.77 —
— 3.34 3.41 3.38 +0.19 13.8% 724 — — 9.31 9.24 9.39 —
— 3.00 3.04 3.02 — — 725 — — 9.96 9.88 10.03 —
— 2.63 2.71 2.67 +0.16 13.7% 726 — — 10.60 10.50 10.70 —
— 2.34 2.40 2.37 — — 727 — — 11.34 11.18 11.49 —
— 2.05 2.10 2.08 +0.12 13.4% 728 — — 12.13 11.90 12.36 —
— 1.77 1.84 1.80 — — 729 13.3% -0.91 12.91 12.66 13.17 —
— 1.55 1.60 1.57 +0.10 13.2% 730 — — 13.63 13.42 13.85 —
— 1.33 1.38 1.35 — — 731 — — 14.48 14.22 14.75 —
— 1.14 1.19 1.17 +0.07 13.1% 732 — — 15.31 15.04 15.58 —
— 0.97 1.02 0.99 — — 733 13.0% -0.97 16.16 15.88 16.44 —
— 0.83 0.88 0.85 — — 734 12.9% -0.98 17.02 16.75 17.30 —
— 0.70 0.75 0.72 +0.05 12.8% 735 — — 17.91 17.55 18.28 —
— 0.59 0.64 0.61 — — 736 — — 18.80 18.45 19.16 —
— 0.50 0.54 0.52 — — 737 — — 19.73 19.39 20.08 —
— 0.42 0.46 0.44 — — 738 — — 20.73 20.37 21.08 —
— 0.35 0.38 0.36 — — 739 — — 21.75 21.46 22.05 —
— 0.30 0.32 0.31 — — 740 — — 22.73 22.35 23.11 —
— 0.24 0.27 0.26 — — 741 — — 23.68 23.29 24.07 —
— 0.20 0.23 0.21 — — 742 — — 24.83 24.29 25.37 —

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.