opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 29/09 Seduta del 30/09/2026 completa 01/10 →
Spot 739.66  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 30/09 23:27 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 19/02/27142g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 144.04 147.84 145.94 +1.00 50.3% 595 50.3% -0.00 0.04 0.02 0.06 —
— 128.99 132.84 130.91 +1.00 46.1% 610 46.1% -0.00 0.06 0.04 0.07 —
— 119.15 122.90 121.03 +0.99 43.4% 620 43.4% -0.01 0.07 0.05 0.08 —
— 109.40 112.93 111.17 +0.99 40.8% 630 40.8% -0.01 0.09 0.07 0.10 —
— 94.10 97.98 96.04 +0.99 37.1% 645 37.1% -0.01 0.12 0.10 0.13 —
— 84.15 88.04 86.09 +0.99 34.6% 655 34.6% -0.02 0.15 0.14 0.17 —
— 74.22 78.11 76.17 — — 665 — — 0.21 0.19 0.23 —
— 64.42 68.18 66.30 — — 675 29.7% -0.03 0.29 0.27 0.31 —
— 54.56 58.35 56.45 +0.96 27.5% 685 27.5% -0.04 0.42 0.40 0.44 —
— 49.61 53.49 51.55 +0.95 26.4% 690 26.4% -0.05 0.53 0.50 0.55 —
— 40.22 44.38 42.30 +0.92 24.4% 700 24.4% -0.08 0.83 0.80 0.87 —
— 35.27 39.31 37.29 +0.89 23.5% 705 23.5% -0.10 1.08 1.04 1.12 —
— 32.15 33.13 32.64 +0.87 22.7% 710 22.7% -0.13 1.42 1.38 1.46 —
— 27.64 28.70 28.17 +0.83 21.9% 715 21.9% -0.17 1.90 1.86 1.94 —
— 23.33 24.32 23.82 +0.78 21.2% 720 21.2% -0.22 2.55 2.51 2.59 —
— 19.19 21.55 20.37 +0.72 20.6% 725 20.6% -0.28 3.44 3.38 3.49 —
— 17.04 19.36 18.20 +0.71 20.5% 726 20.5% -0.29 3.63 3.59 3.68 —
— 17.63 20.12 18.88 +0.69 20.3% 727 20.3% -0.31 3.87 3.81 3.92 —
— 16.86 17.74 17.30 +0.68 20.2% 728 20.2% -0.32 4.11 4.05 4.16 —
— 16.08 18.57 17.32 +0.67 20.1% 729 20.1% -0.34 4.34 4.29 4.40 —
— 15.75 16.00 15.88 +0.65 20.0% 730 20.0% -0.35 4.61 4.55 4.67 —
— 15.02 15.29 15.15 +0.64 19.9% 731 19.9% -0.37 4.88 4.82 4.94 —
— 14.31 14.57 14.44 +0.62 19.8% 732 19.8% -0.38 5.17 5.11 5.23 —
— 13.61 13.87 13.74 +0.60 19.6% 733 19.6% -0.40 5.47 5.41 5.54 —
— 12.92 13.17 13.04 +0.59 19.5% 734 19.5% -0.42 5.79 5.72 5.85 —
— 12.26 12.51 12.38 +0.57 19.4% 735 19.4% -0.43 6.12 6.05 6.18 —
— 11.60 11.84 11.72 +0.56 19.3% 736 19.3% -0.45 6.46 6.40 6.53 —
— 10.97 11.22 11.10 +0.54 19.2% 737 19.2% -0.46 6.83 6.77 6.90 —
— 10.35 10.60 10.47 +0.52 19.1% 738 19.1% -0.49 7.22 7.15 7.29 —
— 9.75 9.98 9.87 — — 739 — — 7.62 7.55 7.69 —
— 9.22 9.38 9.30 — — 740 — — 8.04 7.97 8.11 —
— 8.66 8.81 8.73 — — 741 — — 8.48 8.41 8.55 —
— 8.12 8.25 8.19 — — 742 — — 8.94 8.87 9.01 —
— 7.59 7.73 7.66 — — 743 — — 9.43 9.35 9.50 —
— 7.09 7.22 7.16 — — 744 — — 9.92 9.84 10.00 —
— 6.60 6.73 6.67 — — 745 — — 10.46 10.34 10.58 —
— 6.13 6.26 6.20 — — 746 — — 10.99 10.87 11.12 —
— 5.69 5.82 5.75 — — 747 — — 11.57 11.45 11.69 —
— 5.26 5.39 5.33 — — 748 — — 12.15 12.02 12.28 —
— 4.86 4.98 4.92 — — 749 — — 12.76 12.63 12.89 —
— 4.48 4.60 4.54 — — 750 — — 13.39 13.27 13.52 —
— 4.11 4.22 4.17 — — 751 — — 14.04 13.90 14.17 —
— 3.79 3.88 3.83 — — 752 — — 14.61 14.17 15.05 —
— 3.45 3.56 3.50 — — 753 — — 16.07 14.86 17.29 —
— 3.16 3.25 3.21 — — 754 — — 16.78 15.59 17.97 —
— 2.88 2.97 2.92 — — 755 — — 16.73 16.28 17.18 —
— 1.75 1.82 1.78 — — 760 — — 21.43 20.21 22.64 —
— 1.01 1.08 1.04 — — 765 — — 25.93 24.60 27.25 —
— 0.59 0.64 0.61 — — 770 — — 30.57 29.20 31.94 —
— 0.33 0.38 0.35 — — 775 — — 35.44 34.17 36.70 —
— 0.19 0.23 0.21 — — 780 — — 39.96 38.02 41.90 —
— 0.06 0.10 0.08 — — 790 — — 49.96 48.02 51.90 —
— 0.04 0.07 0.06 — — 795 — — 54.85 53.01 56.69 —
— 0.02 0.05 0.04 — — 805 — — 64.92 63.02 66.82 —
110 0.01 0.04 0.03 — — 815 — — 74.95 73.00 76.90 —
— 0.01 0.04 0.03 — — 825 — — 84.91 83.04 86.78 —
210 0.01 0.04 0.03 — — 835 — — 94.97 93.03 96.90 0
— — 0.03 — — — 850 — — 109.91 108.04 111.78 0
— — 0.03 — — — 860 — — 119.96 118.02 121.90 —
— — 0.03 — — — 870 — — 129.90 128.01 131.78 —
— — 0.03 — — — 885 — — 144.95 143.00 146.90 —

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.