opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 23/09 Seduta del 24/09/2026 completa 25/09 →
Spot 741.46  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 24/09 23:01 UTC
25/09/261g 02/10/268g 23/10/2629g 18/12/2685g 19/02/27148g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 144.06 147.28 145.67 +1.00 52.9% 595 52.9% -0.00 0.04 0.03 0.05 —
— 129.09 132.30 130.69 +1.00 48.3% 610 48.3% -0.00 0.06 0.05 0.07 —
— 119.12 122.33 120.72 +1.00 45.6% 620 45.6% -0.00 0.08 0.07 0.09 —
— 109.15 112.37 110.76 +0.99 43.0% 630 43.0% -0.01 0.10 0.09 0.10 —
— 94.20 97.42 95.81 +0.99 39.3% 645 39.3% -0.01 0.14 0.13 0.15 —
— 84.25 87.47 85.86 +0.99 36.8% 655 36.8% -0.01 0.17 0.17 0.18 —
— 74.31 77.54 75.92 +0.98 34.1% 665 34.1% -0.02 0.22 0.21 0.23 —
— 64.39 67.62 66.00 +0.97 31.4% 675 31.4% -0.03 0.29 0.28 0.31 —
— 54.51 57.75 56.13 +0.96 28.7% 685 28.7% -0.04 0.41 0.39 0.42 —
— 49.59 52.83 51.21 +0.96 27.4% 690 27.4% -0.04 0.48 0.47 0.50 —
— 40.68 43.10 41.89 +0.93 24.9% 700 24.9% -0.06 0.74 0.73 0.76 —
— 35.90 38.31 37.10 +0.92 23.8% 705 23.8% -0.08 0.95 0.93 0.97 —
— 31.22 31.94 31.58 +0.89 22.7% 710 22.7% -0.11 1.24 1.22 1.26 —
— 26.65 29.13 27.89 +0.86 21.8% 715 21.8% -0.14 1.65 1.63 1.67 —
— 22.29 22.90 22.59 — — 720 20.8% -0.18 2.23 2.21 2.26 —
— 18.11 18.69 18.40 — — 725 — — 3.06 3.04 3.08 —
— 17.34 17.89 17.61 — — 726 — — 3.25 3.23 3.28 —
— 16.63 17.08 16.86 — — 727 — — 3.46 3.44 3.49 —
— 15.78 16.31 16.05 — — 728 — — 3.69 3.66 3.72 —
— 15.04 15.55 15.29 — — 729 — — 3.93 3.90 3.96 —
— 14.53 14.76 14.64 — — 730 — — 4.18 4.15 4.21 —
— 13.84 13.96 13.90 — — 731 — — 4.45 4.42 4.48 —
— 13.13 13.24 13.19 +0.68 19.0% 732 19.0% -0.32 4.74 4.71 4.77 —
— 12.44 12.54 12.49 — — 733 — — 5.04 5.01 5.07 —
— 11.76 11.86 11.81 — — 734 — — 5.36 5.33 5.39 —
— 11.10 11.19 11.14 +0.63 18.6% 735 18.6% -0.37 5.70 5.67 5.73 —
— 10.46 10.54 10.50 +0.61 18.5% 736 18.5% -0.39 6.05 6.02 6.09 —
— 9.84 9.92 9.88 +0.60 18.4% 737 18.4% -0.41 6.43 6.40 6.47 —
— 9.23 9.31 9.27 +0.58 18.2% 738 18.2% -0.42 6.83 6.80 6.87 —
— 8.65 8.72 8.69 — — 739 — — 7.25 7.21 7.29 —
— 8.10 8.16 8.13 — — 740 — — 7.69 7.65 7.73 —
— 7.54 7.61 7.58 — — 741 — — 8.15 8.11 8.19 —
— 7.02 7.09 7.05 — — 742 — — 8.63 8.59 8.67 —
— 6.52 6.59 6.55 — — 743 — — 9.14 9.10 9.18 —
— 6.05 6.11 6.08 — — 744 — — 9.66 9.62 9.71 —
— 5.59 5.66 5.62 — — 745 — — 10.21 10.17 10.26 —
— 5.16 5.22 5.19 — — 746 — — 10.79 10.74 10.84 —
— 4.75 4.81 4.78 — — 747 — — 11.39 11.34 11.44 —
— 4.37 4.43 4.40 — — 748 — — 12.01 11.95 12.06 —
— 4.00 4.06 4.03 — — 749 — — 12.65 12.59 12.71 —
— 3.67 3.72 3.69 — — 750 — — 13.31 13.25 13.38 —
— 3.34 3.40 3.37 — — 751 — — 13.95 13.67 14.22 —
— 3.05 3.10 3.08 — — 752 — — 14.66 14.38 14.94 —
— 2.77 2.82 2.79 — — 753 — — 15.42 15.16 15.68 —
— 2.51 2.56 2.54 — — 754 — — 16.12 15.84 16.41 —
— 2.28 2.32 2.30 — — 755 — — 16.91 16.61 17.21 —
— 1.37 1.39 1.38 — — 760 — — 21.05 20.73 21.36 —
— 0.78 0.81 0.80 — — 765 — — 24.76 23.66 25.86 —
— 0.44 0.47 0.46 — — 770 — — 29.54 28.44 30.64 —
— 0.26 0.28 0.27 — — 775 — — 35.26 34.89 35.63 —
— 0.16 0.18 0.17 — — 780 — — 40.05 38.44 41.65 —
— 0.07 0.09 0.08 — — 790 — — 50.05 48.44 51.65 —
— 0.04 0.07 0.06 — — 795 — — 55.05 53.44 56.65 —
— 0.02 0.05 0.04 — — 805 — — 65.05 63.44 66.65 —
— 0.01 0.04 0.03 — — 815 — — 75.05 73.44 76.65 —
— 0.01 0.04 0.03 — — 825 — — 85.05 83.44 86.65 —
— 0.01 0.03 0.02 — — 835 — — 95.05 93.44 96.65 —
— 0.01 0.03 0.02 — — 850 — — 110.05 108.44 111.65 —
— 0.01 0.03 0.02 — — 860 — — 120.05 118.44 121.65 —
— — 0.02 — — — 870 — — 130.04 128.44 131.65 —
— — 0.02 — — — 885 — — 145.04 143.44 146.65 —

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.