opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 25/09 Seduta del 28/09/2026 completa 29/09 →
Spot 736.48  ·  442 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/09 23:06 UTC
02/10/264g 09/10/2611g 30/10/2632g 18/12/2681g 19/02/27144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 147.73 151.09 149.41 — — 590 38.2% -0.02 0.64 0.62 0.65 —
— 132.85 136.09 134.47 +0.98 35.8% 605 35.8% -0.02 0.80 0.78 0.81 —
— 123.13 126.56 124.84 +0.97 34.2% 615 34.2% -0.03 0.94 0.92 0.95 —
— 108.46 111.86 110.16 +0.96 31.9% 630 31.9% -0.04 1.21 1.19 1.23 —
— 100.09 100.88 100.48 +0.96 30.5% 640 30.5% -0.04 1.47 1.45 1.49 —
— 90.46 91.24 90.85 +0.94 29.1% 650 29.1% -0.05 1.79 1.78 1.80 —
— 80.94 81.70 81.32 +0.93 27.8% 660 27.8% -0.07 2.23 2.21 2.25 —
— 71.55 72.31 71.93 +0.92 26.5% 670 26.5% -0.08 2.79 2.77 2.82 —
— 62.35 62.88 62.62 +0.90 25.2% 680 25.2% -0.10 3.55 3.52 3.58 —
— 53.40 54.07 53.73 +0.87 24.1% 690 24.1% -0.13 4.56 4.52 4.60 —
— 48.99 49.70 49.34 +0.85 23.5% 695 23.5% -0.15 5.20 5.14 5.25 —
— 40.65 41.26 40.95 +0.81 22.4% 705 22.4% -0.19 6.76 6.70 6.82 —
— 36.67 36.96 36.81 +0.79 21.9% 710 21.9% -0.21 7.71 7.65 7.78 —
— 32.81 33.07 32.94 +0.76 21.4% 715 21.4% -0.24 8.83 8.77 8.89 —
— 29.09 29.33 29.21 +0.73 20.9% 720 20.9% -0.27 10.10 10.03 10.17 —
— 27.65 27.88 27.77 +0.72 20.7% 722 20.7% -0.29 10.66 10.59 10.73 —
— 26.95 27.17 27.06 +0.71 20.6% 723 20.6% -0.29 10.95 10.88 11.02 —
— 26.23 26.46 26.34 +0.70 20.5% 724 20.5% -0.30 11.26 11.18 11.34 —
— 25.55 25.76 25.66 +0.70 20.4% 725 20.4% -0.31 11.55 11.48 11.62 —
— 24.87 25.07 24.97 +0.69 20.3% 726 20.3% -0.32 11.88 11.80 11.97 —
— 24.19 24.39 24.29 +0.68 20.2% 727 — — 12.19 12.12 12.26 —
— 23.52 23.72 23.62 — — 728 — — 12.54 12.45 12.63 —
— 22.86 23.06 22.96 — — 729 — — 12.88 12.79 12.97 —
— 22.21 22.40 22.30 — — 730 — — 13.21 13.14 13.29 —
— 21.55 21.76 21.66 — — 731 — — 13.59 13.50 13.68 —
— 20.93 21.12 21.02 — — 732 — — 13.96 13.86 14.05 —
— 20.31 20.50 20.41 — — 733 — — 14.34 14.24 14.43 —
— 19.69 19.88 19.79 — — 734 — — 14.72 14.63 14.82 —
— 19.09 19.27 19.18 — — 735 — — 15.10 15.02 15.18 —
— 18.49 18.68 18.59 — — 736 — — 15.53 15.43 15.62 —
— 17.91 18.09 18.00 — — 737 — — 15.95 15.85 16.04 —
— 17.33 17.52 17.43 +0.60 19.3% 738 19.3% -0.41 16.38 16.28 16.48 —
— 16.76 16.95 16.86 +0.59 19.2% 739 19.2% -0.42 16.81 16.71 16.91 —
— 16.26 16.40 16.33 +0.58 19.2% 740 19.2% -0.43 17.27 17.16 17.37 —
— 15.65 15.85 15.75 +0.57 19.1% 741 19.1% -0.44 17.73 17.62 17.83 —
— 15.14 15.32 15.23 +0.56 19.0% 742 19.0% -0.45 18.20 18.09 18.31 —
— 14.64 14.79 14.71 +0.55 18.9% 743 18.9% -0.46 18.68 18.57 18.79 —
— 14.09 14.28 14.19 +0.54 18.8% 744 18.8% -0.47 19.18 19.07 19.29 —
— 13.61 13.78 13.70 +0.53 18.8% 745 18.8% -0.47 19.68 19.57 19.78 —
— 13.11 13.29 13.20 +0.52 18.7% 746 — — 20.21 20.09 20.33 —
— 12.63 12.81 12.72 — — 747 — — 20.74 20.61 20.87 —
— 12.16 12.34 12.25 — — 748 — — 21.28 21.15 21.41 —
— 11.70 11.88 11.79 — — 749 — — 21.83 21.70 21.96 —
— 11.28 11.43 11.36 +0.49 18.4% 750 18.4% -0.52 22.39 22.26 22.53 —
— 10.84 11.00 10.92 +0.48 18.3% 751 18.3% -0.53 22.96 22.83 23.10 —
— 10.40 10.57 10.48 +0.47 18.2% 752 18.2% -0.54 23.55 23.42 23.69 —
— 9.20 9.35 9.28 +0.44 18.1% 755 18.1% -0.57 25.38 25.24 25.52 —
— 7.41 7.51 7.46 +0.39 17.8% 760 17.8% -0.62 28.71 28.44 28.99 —
— 5.88 6.02 5.95 +0.35 17.5% 765 17.5% -0.67 32.44 32.00 32.87 —
— 4.60 4.72 4.66 +0.30 17.3% 770 17.3% -0.72 36.19 35.83 36.54 —
— 3.56 3.65 3.60 +0.26 17.1% 775 17.1% -0.77 40.23 39.92 40.54 —
— 2.07 2.13 2.10 +0.18 16.9% 785 16.9% -0.85 49.12 48.79 49.44 —
— 1.18 1.22 1.20 +0.12 16.8% 795 16.8% -0.92 58.52 57.42 59.61 —
— 0.90 0.92 0.91 +0.10 16.9% 800 16.9% -0.95 63.60 62.05 65.15 —
— 0.52 0.53 0.53 +0.07 17.0% 810 17.0% -0.99 73.40 71.73 75.07 —
— 0.30 0.32 0.31 +0.04 17.3% 820 17.3% -1.00 83.40 81.73 85.07 —
— 0.17 0.20 0.18 +0.03 17.6% 830 17.6% -1.00 93.61 91.76 95.45 —
— 0.07 0.10 0.09 — — 845 18.2% -1.00 108.61 106.76 110.45 —
— 0.04 0.07 0.06 +0.01 18.6% 855 18.6% -1.00 118.61 116.76 120.45 —
— 0.02 0.05 0.04 +0.01 19.2% 865 19.2% -1.00 128.60 126.76 130.45 —
— 0.01 0.03 0.02 +0.00 20.1% 880 20.1% -1.00 143.61 141.77 145.45 —

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.