opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 28/09 Seduta del 29/09/2026 completa 30/09 →
Spot 737.67  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 29/09 23:01 UTC
02/10/263g 09/10/2610g 30/10/2631g 18/12/2680g 19/02/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 144.17 147.85 146.01 +0.98 37.7% 595 37.7% -0.02 0.60 0.59 0.61 —
— 129.39 133.08 131.24 +0.97 35.3% 610 35.3% -0.03 0.76 0.75 0.77 —
— 119.57 123.26 121.42 +0.97 33.8% 620 33.8% -0.03 0.91 0.89 0.92 —
— 109.79 113.48 111.64 +0.96 32.3% 630 32.3% -0.04 1.08 1.06 1.10 —
— 95.21 98.31 96.76 +0.94 30.1% 645 30.1% -0.06 1.45 1.43 1.47 —
— 85.59 88.66 87.12 +0.93 28.7% 655 28.7% -0.07 1.79 1.77 1.81 —
— 76.08 79.12 77.60 +0.91 27.4% 665 27.4% -0.09 2.23 2.21 2.26 —
— 66.72 69.73 68.22 +0.89 26.1% 675 26.1% -0.11 2.83 2.81 2.86 —
— 57.56 59.75 58.66 +0.86 24.9% 685 24.9% -0.14 3.66 3.61 3.71 —
— 53.13 56.05 54.59 +0.84 24.3% 690 24.3% -0.16 4.16 4.11 4.21 —
— 45.89 46.47 46.18 +0.80 23.2% 700 23.2% -0.20 5.41 5.37 5.45 —
— 41.69 42.54 42.12 +0.77 22.7% 705 22.7% -0.23 6.21 6.15 6.27 —
— 37.67 38.24 37.95 +0.74 22.1% 710 22.1% -0.26 7.12 7.06 7.19 —
— 33.89 34.17 34.03 +0.71 21.6% 715 21.6% -0.29 8.18 8.11 8.25 —
— 30.12 30.37 30.25 — — 720 — — 9.38 9.31 9.46 —
— 27.23 27.49 27.36 — — 724 — — 10.50 10.40 10.60 —
— 26.52 26.78 26.65 +0.64 20.7% 725 20.7% -0.37 10.78 10.69 10.86 —
— 25.83 26.07 25.95 +0.63 20.6% 726 20.6% -0.38 11.10 10.99 11.20 —
— 25.14 25.38 25.26 +0.62 20.5% 727 20.5% -0.38 11.40 11.30 11.51 —
— 24.46 24.70 24.58 +0.61 20.4% 728 20.4% -0.39 11.71 11.61 11.82 —
— 23.78 24.03 23.91 +0.60 20.3% 729 20.3% -0.40 12.05 11.94 12.16 —
— 23.13 23.35 23.24 +0.60 20.2% 730 20.2% -0.41 12.38 12.28 12.49 —
— 22.47 22.69 22.58 +0.59 20.1% 731 20.1% -0.42 12.73 12.62 12.84 —
— 21.82 22.04 21.93 +0.58 20.0% 732 20.0% -0.43 13.07 12.97 13.18 —
— 21.18 21.39 21.29 +0.57 19.9% 733 19.9% -0.44 13.44 13.33 13.55 —
— 20.56 20.77 20.66 +0.56 19.8% 734 19.8% -0.45 13.84 13.75 13.92 —
— 19.94 20.14 20.04 +0.55 19.7% 735 19.7% -0.46 14.19 14.08 14.29 —
— 19.33 19.53 19.43 +0.54 19.7% 736 19.7% -0.46 14.58 14.47 14.69 —
— 18.73 18.93 18.83 +0.53 19.6% 737 19.6% -0.48 14.98 14.87 15.10 —
— 18.14 18.33 18.23 +0.52 19.5% 738 19.5% -0.48 15.40 15.30 15.50 —
— 17.56 17.75 17.66 +0.51 19.4% 739 19.4% -0.49 15.81 15.70 15.93 —
— 16.99 17.17 17.08 +0.51 19.3% 740 19.3% -0.50 16.25 16.13 16.37 —
— 16.42 16.61 16.52 +0.50 19.2% 741 19.2% -0.51 16.69 16.57 16.81 —
— 15.87 16.06 15.96 +0.49 19.2% 742 19.2% -0.52 17.15 17.03 17.27 —
— 15.33 15.52 15.43 +0.48 19.1% 743 19.1% -0.53 17.61 17.49 17.74 —
— 14.80 14.99 14.89 +0.47 19.0% 744 19.0% -0.55 18.09 17.97 18.21 —
— 14.28 14.47 14.38 +0.46 18.9% 745 18.9% -0.56 18.57 18.45 18.70 —
— 13.77 13.96 13.87 +0.45 18.9% 746 18.9% -0.56 19.07 18.95 19.20 —
— 13.27 13.46 13.37 +0.44 18.8% 747 18.8% -0.58 19.59 19.46 19.71 —
— 12.78 12.97 12.88 +0.43 18.7% 748 18.7% -0.59 20.11 19.98 20.23 —
— 12.30 12.49 12.39 +0.42 18.6% 749 18.6% -0.60 20.64 20.51 20.76 —
— 11.84 12.02 11.93 +0.41 18.6% 750 18.6% -0.61 21.18 21.05 21.31 —
— 11.38 11.57 11.47 +0.40 18.5% 751 18.5% -0.61 21.73 21.60 21.86 —
— 10.94 11.12 11.03 +0.39 18.4% 752 18.4% -0.63 22.30 22.17 22.43 —
— 10.51 10.69 10.60 +0.38 18.4% 753 18.4% -0.64 22.87 22.73 23.01 —
— 10.09 10.27 10.18 +0.37 18.3% 754 18.3% -0.65 23.45 23.31 23.60 —
— 9.69 9.86 9.78 +0.36 18.2% 755 18.2% -0.66 24.06 23.92 24.20 —
— 7.79 7.96 7.88 +0.31 17.9% 760 17.9% -0.71 27.25 27.10 27.39 —
— 6.21 6.33 6.27 +0.26 17.6% 765 17.6% -0.76 30.48 29.13 31.84 —
— 4.85 4.97 4.91 +0.22 17.4% 770 17.4% -0.80 34.16 32.68 35.63 —
— 2.85 2.95 2.90 +0.15 17.0% 780 17.0% -0.89 42.47 40.98 43.96 —
— 2.13 2.23 2.18 +0.12 16.9% 785 16.9% -0.92 46.91 45.72 48.11 —
— 1.21 1.26 1.24 +0.08 16.8% 795 16.8% -0.98 56.77 54.98 58.56 —
— 0.67 0.71 0.69 +0.05 16.9% 805 16.9% -1.00 66.75 64.96 68.53 —
— 0.37 0.42 0.40 +0.03 17.1% 815 17.1% -1.00 76.75 74.96 78.53 —
— 0.23 0.26 0.24 +0.02 17.4% 825 17.4% -1.00 86.75 84.96 88.53 —
— 0.13 0.17 0.15 +0.01 17.7% 835 17.7% -1.00 96.75 94.96 98.53 —
— 0.06 0.09 0.07 +0.01 18.4% 850 18.4% -1.00 111.75 109.96 113.53 —
— 0.03 0.07 0.05 +0.00 18.9% 860 18.9% -1.00 121.75 119.96 123.53 —
— 0.01 0.05 0.03 +0.00 19.4% 870 19.4% -1.00 131.80 129.96 133.64 —
— 0.01 0.04 0.03 +0.00 20.5% 885 20.5% -1.00 146.75 144.96 148.53 —

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.