opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 04/09 Seduta del 08/09/2026 completa 09/09 →
Spot 718.31  ·  374 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/09 00:07 UTC
11/09/263g 18/09/2610g 09/10/2631g 18/12/26101g 19/02/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.41 30.80 30.61 — — 688 — — 0.33 0.32 0.34 —
— 29.43 29.83 29.63 — — 689 — — 0.35 0.34 0.37 —
— 28.47 28.85 28.66 — — 690 — — 0.38 0.37 0.38 —
— 27.49 27.89 27.69 — — 691 — — 0.41 0.40 0.42 —
— 26.52 26.92 26.72 — — 692 — — 0.45 0.43 0.46 —
— 25.56 25.96 25.76 — — 693 — — 0.48 0.47 0.50 —
— 24.60 25.00 24.80 — — 694 — — 0.53 0.51 0.54 —
— 23.65 24.05 23.85 — — 695 — — 0.57 0.56 0.58 —
— 22.70 23.09 22.89 — — 696 — — 0.62 0.61 0.64 —
— 21.76 22.15 21.95 — — 697 — — 0.68 0.66 0.70 —
— 20.82 21.21 21.02 — — 698 — — 0.74 0.73 0.75 —
— 19.90 20.28 20.09 — — 699 — — 0.81 0.79 0.83 —
— 18.99 19.28 19.14 — — 700 — — 0.88 0.87 0.89 —
— 18.08 18.45 18.27 — — 701 — — 0.97 0.96 0.99 —
— 17.18 17.55 17.36 — — 702 — — 1.06 1.05 1.08 —
— 16.29 16.66 16.48 — — 703 — — 1.18 1.16 1.19 —
— 15.41 15.78 15.60 — — 704 — — 1.29 1.27 1.31 —
— 14.55 14.91 14.73 — — 705 — — 1.42 1.40 1.44 —
— 13.69 13.87 13.78 — — 706 — — 1.56 1.55 1.57 —
— 12.85 13.19 13.02 — — 707 — — 1.72 1.70 1.73 —
— 12.19 12.39 12.29 — — 708 — — 1.90 1.88 1.91 —
— 11.23 11.59 11.41 — — 709 — — 2.08 2.07 2.10 —
— 10.45 10.80 10.62 — — 710 — — 2.29 2.28 2.31 —
— 9.68 9.97 9.82 — — 711 — — 2.53 2.51 2.55 —
— 9.01 9.16 9.09 — — 712 — — 2.77 2.76 2.79 —
— 8.28 8.44 8.36 — — 713 — — 3.06 3.04 3.08 —
— 7.59 7.72 7.66 — — 714 — — 3.36 3.34 3.38 —
— 6.93 7.04 6.99 — — 715 — — 3.69 3.67 3.72 —
— 6.29 6.40 6.34 — — 716 — — 4.04 4.03 4.06 —
— 5.69 5.79 5.74 — — 717 — — 4.44 4.41 4.47 —
— 5.13 5.20 5.17 — — 718 — — 4.86 4.83 4.88 —
— 4.58 4.65 4.62 — — 719 — — 5.33 5.28 5.37 —
— 4.09 4.12 4.11 — — 720 — — 5.82 5.77 5.86 —
— 3.61 3.66 3.63 — — 721 — — 6.34 6.29 6.40 —
— 3.16 3.21 3.19 — — 722 — — 6.92 6.84 6.99 —
— 2.77 2.80 2.79 — — 723 — — 7.50 7.43 7.58 —
— 2.39 2.43 2.41 — — 724 — — 8.15 8.04 8.26 —
— 2.06 2.09 2.08 — — 725 — — 8.94 8.71 9.16 —
— 1.76 1.79 1.77 — — 726 — — 9.62 9.40 9.85 —
— 1.49 1.53 1.51 — — 727 — — 10.36 10.12 10.59 —
— 1.26 1.29 1.27 — — 728 — — 11.06 10.89 11.23 —
— 1.05 1.08 1.06 — — 729 — — 11.87 11.69 12.05 —
— 0.88 0.89 0.89 — — 730 — — 12.67 12.51 12.83 —
— 0.72 0.74 0.73 — — 731 — — 13.62 13.37 13.88 —
— 0.59 0.61 0.60 — — 732 — — 14.43 14.25 14.60 —
— 0.48 0.49 0.48 +0.14 16.8% 733 16.8% -0.87 15.41 15.14 15.69 —
— 0.38 0.40 0.39 +0.12 16.7% 734 16.7% -0.89 16.34 16.07 16.60 —
— 0.31 0.32 0.32 +0.11 16.6% 735 — — 17.27 17.00 17.54 —
— 0.24 0.26 0.25 — — 736 — — 18.21 17.95 18.48 —
— 0.19 0.21 0.20 — — 737 16.4% -0.94 19.18 18.90 19.47 —
— 0.15 0.16 0.15 +0.06 16.2% 738 16.2% -0.95 20.14 19.87 20.42 —
— 0.11 0.13 0.12 +0.05 16.1% 739 16.1% -0.97 21.13 20.84 21.42 —
— 0.09 0.10 0.10 +0.04 16.0% 740 16.0% -0.98 22.13 21.84 22.42 —
— 0.06 0.08 0.07 +0.04 15.9% 741 15.9% -0.99 23.13 22.85 23.41 —
— 0.05 0.06 0.06 +0.03 15.9% 742 15.9% -0.99 24.13 23.85 24.41 —
— 0.04 0.05 0.04 +0.03 15.9% 743 15.9% -1.00 25.12 24.85 25.40 —
— 0.03 0.04 0.04 +0.02 16.0% 744 16.0% -1.00 26.14 25.85 26.42 —
— 0.02 0.03 0.03 +0.02 16.1% 745 16.1% -1.00 27.14 26.85 27.43 —
— 0.02 0.03 0.03 +0.02 16.3% 746 16.3% -1.00 28.14 27.85 28.43 —
— 0.01 0.02 0.01 +0.01 16.6% 747 16.6% -1.00 29.14 28.85 29.42 —
— 0.01 0.02 0.01 +0.01 16.9% 748 16.9% -1.00 30.14 29.85 30.42 —

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.