opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 704.42  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/09 23:13 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 19/02/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 140.33 141.07 140.70 — — 565 — — 0.03 0.02 0.03 —
— 130.34 131.08 130.71 — — 575 — — 0.04 0.03 0.04 —
— 115.37 116.04 115.70 — — 590 — — 0.06 0.05 0.06 —
— 105.38 106.12 105.75 — — 600 — — 0.07 0.06 0.07 —
— 95.40 96.43 95.92 — — 610 — — 0.07 0.07 0.08 —
— 85.62 86.10 85.86 — — 620 — — 0.10 0.09 0.10 —
— 75.65 76.13 75.89 — — 630 — — 0.11 0.10 0.12 —
— 65.68 66.16 65.92 — — 640 — — 0.14 0.13 0.14 —
— 55.72 56.21 55.97 — — 650 — — 0.17 0.17 0.18 —
— 45.80 46.29 46.05 — — 660 — — 0.24 0.24 0.25 —
— 40.87 41.35 41.11 — — 665 — — 0.30 0.30 0.31 —
— 35.97 36.44 36.20 — — 670 — — 0.40 0.39 0.40 —
— 31.12 31.58 31.35 — — 675 — — 0.54 0.53 0.55 —
— 26.36 26.80 26.58 — — 680 — — 0.76 0.75 0.77 —
— 21.73 22.15 21.94 — — 685 — — 1.11 1.11 1.12 —
— 17.31 17.68 17.50 — — 690 — — 1.67 1.65 1.68 —
— 16.46 16.80 16.63 — — 691 — — 1.80 1.79 1.82 —
— 15.62 15.96 15.79 — — 692 — — 1.96 1.95 1.97 —
— 14.79 15.12 14.96 — — 693 — — 2.12 2.11 2.14 —
— 13.98 14.28 14.13 — — 694 — — 2.30 2.29 2.31 —
— 13.19 13.48 13.34 — — 695 — — 2.50 2.49 2.51 —
— 12.46 12.68 12.57 — — 696 — — 2.71 2.70 2.72 —
— 11.70 11.86 11.78 — — 697 — — 2.93 2.92 2.94 —
— 10.98 11.09 11.04 — — 698 — — 3.17 3.16 3.19 —
— 10.24 10.36 10.30 — — 699 — — 3.44 3.43 3.45 —
— 9.54 9.61 9.57 — — 700 — — 3.73 3.72 3.74 —
— 8.84 8.92 8.88 — — 701 — — 4.02 4.00 4.04 —
— 8.15 8.22 8.19 — — 702 — — 4.34 4.32 4.36 —
— 7.49 7.56 7.53 — — 703 — — 4.68 4.66 4.71 —
— 6.86 6.94 6.90 — — 704 — — 5.05 5.02 5.08 —
— 6.25 6.30 6.28 — — 705 — — 5.45 5.43 5.46 —
— 5.66 5.72 5.69 — — 706 — — 5.86 5.83 5.89 —
— 5.10 5.16 5.13 — — 707 — — 6.30 6.27 6.33 —
— 4.58 4.61 4.59 — — 708 — — 6.78 6.74 6.81 —
— 4.07 4.14 4.11 — — 709 — — 7.28 7.24 7.32 —
— 3.61 3.66 3.63 — — 710 — — 7.82 7.77 7.86 —
— 3.19 3.22 3.21 — — 711 — — 8.39 8.35 8.44 —
— 2.79 2.82 2.81 — — 712 — — 9.00 8.94 9.06 —
— 2.42 2.44 2.43 — — 713 — — 9.62 9.48 9.77 —
— 2.08 2.11 2.10 — — 714 — — 10.32 10.17 10.48 —
— 1.77 1.79 1.78 — — 715 — — 11.02 10.89 11.14 —
— 1.51 1.53 1.52 — — 716 — — 11.79 11.67 11.92 —
— 1.27 1.29 1.28 — — 717 — — 12.54 12.40 12.69 —
— 1.06 1.08 1.07 — — 718 — — 13.35 13.20 13.49 —
— 0.88 0.90 0.89 — — 719 — — 14.19 14.04 14.33 —
— 0.73 0.74 0.73 +0.23 19.4% 720 19.4% -0.78 15.04 14.86 15.21 —
— 0.26 0.27 0.27 +0.13 18.8% 725 18.8% -0.89 19.63 19.45 19.81 —
— 0.09 0.10 0.10 +0.06 18.6% 730 18.6% -0.97 24.50 24.35 24.64 —
— 0.03 0.04 0.04 +0.02 19.0% 735 19.0% -1.00 29.55 29.36 29.73 —
— 0.01 0.02 0.01 +0.01 20.7% 740 20.7% -1.00 34.55 34.36 34.73 —
— 0.01 0.02 0.01 +0.00 22.3% 745 22.3% -1.00 39.72 39.36 40.08 —
— — 0.01 — +0.00 24.1% 750 24.1% -1.00 44.72 44.36 45.08 —
— — 0.01 — +0.00 24.2% 760 24.2% -1.00 54.72 54.36 55.08 —
— — 0.01 — +0.00 23.7% 770 23.7% -1.00 64.58 64.06 65.09 —
— — 0.01 — +0.00 23.4% 780 23.4% -1.00 74.58 74.06 75.09 —
— — 0.01 — +0.00 23.1% 790 23.1% -1.00 84.58 84.06 85.09 —
— — 0.01 — +0.00 22.9% 800 22.9% -1.00 94.58 94.06 95.09 —
— — 0.01 — +0.00 22.8% 810 22.8% -1.00 104.58 104.06 105.09 —
— — 0.01 — +0.00 22.8% 820 22.8% -1.00 114.58 114.06 115.09 —
— — 0.01 — +0.00 23.1% 835 23.1% -1.00 129.57 129.06 130.09 —
— — 0.01 — +0.00 23.4% 845 23.4% -1.00 139.57 139.06 140.09 —

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.