opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 10/09 Seduta del 11/09/2026 completa 14/09 →
Spot 714.88  ·  378 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 11/09 22:24 UTC
18/09/267g 25/09/2614g 09/10/2628g 18/12/2698g 19/02/27161g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.27 31.54 30.91 — — 685 — — 0.96 0.94 0.98 —
— 29.77 30.59 30.18 — — 686 — — 1.00 0.99 1.01 —
— 28.43 31.44 29.93 — — 687 — — 1.07 1.05 1.09 —
— 27.90 28.72 28.31 — — 688 — — 1.13 1.11 1.15 —
— 27.00 27.78 27.39 — — 689 — — 1.20 1.17 1.22 —
— 26.06 26.87 26.46 — — 690 — — 1.27 1.25 1.29 —
— 24.80 25.93 25.36 — — 691 — — 1.34 1.32 1.37 —
— 24.25 25.01 24.63 — — 692 — — 1.43 1.40 1.46 —
— 23.37 24.10 23.73 — — 693 — — 1.52 1.50 1.55 —
— 22.12 23.20 22.66 — — 694 — — 1.61 1.59 1.64 —
— 21.73 22.23 21.98 — — 695 — — 1.72 1.70 1.74 —
— 20.36 21.40 20.88 — — 696 — — 1.84 1.82 1.86 —
— 19.80 20.52 20.16 — — 697 — — 1.96 1.94 1.98 —
— 19.01 19.65 19.33 — — 698 — — 2.08 2.06 2.11 —
— 18.05 18.79 18.42 — — 699 — — 2.23 2.21 2.26 —
— 17.23 17.96 17.59 — — 700 — — 2.38 2.35 2.40 —
— 15.95 17.10 16.52 — — 701 — — 2.55 2.53 2.57 —
— 15.76 16.17 15.96 — — 702 — — 2.73 2.70 2.75 —
— 14.96 15.36 15.16 — — 703 — — 2.92 2.89 2.94 —
— 14.12 14.56 14.34 — — 704 — — 3.12 3.09 3.14 —
— 13.51 13.74 13.62 — — 705 — — 3.33 3.31 3.36 —
— 12.74 12.97 12.86 — — 706 — — 3.57 3.54 3.60 —
— 11.99 12.21 12.10 — — 707 — — 3.82 3.79 3.85 —
— 11.26 11.48 11.37 — — 708 — — 4.08 4.05 4.11 —
— 10.54 10.76 10.65 — — 709 — — 4.37 4.32 4.41 —
— 9.85 10.04 9.95 — — 710 — — 4.69 4.65 4.73 —
— 9.18 9.36 9.27 — — 711 — — 5.00 4.95 5.04 —
— 8.53 8.70 8.62 — — 712 — — 5.34 5.29 5.39 —
— 7.92 8.05 7.99 — — 713 — — 5.69 5.64 5.74 —
— 7.31 7.44 7.38 — — 714 — — 6.11 6.05 6.17 —
— 6.72 6.80 6.76 — — 715 — — 6.53 6.47 6.58 —
— 6.14 6.27 6.21 — — 716 — — 6.94 6.88 7.00 —
— 5.62 5.72 5.67 — — 717 — — 7.42 7.34 7.49 —
— 5.13 5.21 5.17 — — 718 — — 7.91 7.83 7.99 —
— 4.63 4.73 4.68 — — 719 — — 8.44 8.35 8.52 —
— 4.19 4.25 4.22 — — 720 — — 8.99 8.92 9.07 —
— 3.75 3.82 3.79 — — 721 — — 9.56 9.46 9.66 —
— 3.35 3.42 3.38 — — 722 — — 10.16 10.05 10.28 —
— 2.96 3.04 3.00 — — 723 — — 10.80 10.68 10.92 —
— 2.63 2.69 2.66 — — 724 — — 11.43 11.18 11.67 —
— 2.31 2.37 2.34 — — 725 — — 12.04 11.72 12.37 —
— 2.01 2.06 2.04 — — 726 — — 12.77 12.48 13.06 —
— 1.74 1.80 1.77 — — 727 — — 13.52 13.22 13.82 —
— 1.50 1.55 1.52 — — 728 — — 14.28 13.97 14.59 —
— 1.29 1.33 1.31 — — 729 — — 15.06 14.75 15.38 —
— 1.10 1.14 1.12 +0.14 14.0% 730 14.0% -0.88 15.76 15.30 16.21 —
— 0.92 0.96 0.94 +0.12 13.8% 731 13.8% -0.89 16.61 16.18 17.04 —
— 0.77 0.82 0.80 +0.11 13.7% 732 13.7% -0.90 17.50 17.09 17.90 —
— 0.65 0.68 0.67 +0.10 13.6% 733 13.6% -0.92 18.52 18.20 18.83 —
— 0.54 0.56 0.55 +0.09 13.5% 734 13.5% -0.93 19.33 18.93 19.73 —
— 0.45 0.46 0.46 +0.08 13.4% 735 13.4% -0.94 21.07 19.94 22.21 —
— 0.37 0.39 0.38 +0.07 13.4% 736 13.4% -0.95 22.11 21.00 23.22 —
— 0.30 0.32 0.31 +0.06 13.3% 737 13.3% -0.96 22.19 20.25 24.13 —
— 0.24 0.27 0.26 +0.05 13.2% 738 13.2% -0.97 23.09 21.09 25.08 —
— 0.20 0.22 0.21 +0.05 13.2% 739 13.2% -0.97 24.90 23.73 26.07 —
— 0.16 0.17 0.17 +0.04 13.1% 740 13.1% -0.98 25.11 23.23 26.99 —
— 0.13 0.14 0.14 +0.04 13.1% 741 13.1% -0.99 26.04 24.07 28.01 —
— 0.11 0.12 0.12 +0.03 13.0% 742 13.0% -0.99 27.00 25.07 28.94 —
— 0.09 0.10 0.10 +0.03 13.0% 743 13.0% -1.00 28.02 26.07 29.96 —
— 0.07 0.08 0.07 +0.02 13.0% 744 13.0% -1.00 29.18 28.90 29.47 —
— 0.05 0.06 0.06 +0.02 13.0% 745 13.0% -1.00 29.95 28.23 31.67 —

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.