opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 741.67  ·  442 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 23:25 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/02/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 148.54 152.02 150.28 +0.98 38.6% 595 38.6% -0.02 0.51 0.49 0.53 —
— 133.74 137.22 135.48 +0.98 36.2% 610 36.2% -0.02 0.65 0.63 0.67 —
— 123.90 127.38 125.64 +0.97 34.7% 620 34.7% -0.03 0.77 0.75 0.79 —
— 109.20 112.69 110.94 +0.96 32.4% 635 32.4% -0.04 1.02 1.00 1.04 —
— 99.47 102.79 101.13 +0.95 31.0% 645 31.0% -0.05 1.25 1.22 1.27 —
— 89.81 92.75 91.28 +0.94 29.6% 655 29.6% -0.06 1.54 1.52 1.57 —
— 80.26 83.19 81.72 +0.92 28.3% 665 28.3% -0.08 1.94 1.91 1.97 —
— 70.82 73.73 72.28 +0.90 27.0% 675 27.0% -0.10 2.46 2.43 2.50 —
— 62.88 63.83 63.35 +0.88 25.8% 685 25.8% -0.12 3.17 3.13 3.22 —
— 53.96 54.71 54.34 +0.84 24.7% 695 24.7% -0.16 4.13 4.08 4.19 —
— 48.01 50.94 49.48 +0.82 24.1% 700 24.1% -0.19 4.73 4.68 4.78 —
— 41.03 42.47 41.75 +0.76 23.0% 710 23.0% -0.24 6.24 6.17 6.30 —
— 37.00 37.74 37.37 +0.73 22.5% 715 22.5% -0.27 7.16 7.08 7.23 —
— 33.28 33.70 33.49 +0.70 22.0% 720 22.0% -0.29 8.22 8.15 8.30 —
— 29.59 29.89 29.74 +0.66 21.5% 725 21.5% -0.34 9.43 9.34 9.52 —
— 28.13 28.44 28.29 +0.65 21.3% 727 21.3% -0.36 9.97 9.88 10.06 —
— 27.41 27.72 27.57 +0.64 21.2% 728 21.2% -0.36 10.25 10.16 10.34 —
— 26.70 27.00 26.85 +0.63 21.1% 729 21.1% -0.37 10.54 10.45 10.63 —
— 25.99 26.28 26.14 +0.62 21.0% 730 21.0% -0.38 10.83 10.74 10.92 —
— 25.29 25.59 25.44 +0.62 20.9% 731 20.9% -0.39 11.13 11.04 11.22 —
— 24.60 24.91 24.75 +0.61 20.8% 732 20.8% -0.40 11.44 11.34 11.53 —
— 23.91 24.22 24.07 +0.60 20.7% 733 20.7% -0.41 11.74 11.65 11.84 —
— 23.25 23.54 23.39 +0.59 20.6% 734 20.6% -0.42 12.08 11.98 12.18 —
— 22.58 22.86 22.72 +0.58 20.5% 735 20.5% -0.43 12.43 12.34 12.51 —
— 21.92 22.20 22.06 +0.57 20.4% 736 20.4% -0.43 12.76 12.66 12.86 —
— 21.27 21.57 21.42 +0.56 20.3% 737 20.3% -0.44 13.11 13.01 13.20 —
— 20.64 20.91 20.77 +0.55 20.2% 738 20.2% -0.45 13.49 13.37 13.62 —
— 20.01 20.28 20.14 +0.54 20.1% 739 20.1% -0.46 13.87 13.74 13.99 —
— 19.39 19.66 19.52 +0.53 20.0% 740 20.0% -0.47 14.25 14.12 14.38 —
— 18.78 19.05 18.91 +0.53 19.9% 741 19.9% -0.48 14.64 14.51 14.77 —
— 18.18 18.44 18.31 +0.52 19.8% 742 19.8% -0.49 15.04 14.91 15.17 —
— 17.58 17.85 17.71 +0.51 19.8% 743 19.8% -0.50 15.45 15.32 15.58 —
— 17.00 17.27 17.14 +0.50 19.7% 744 19.7% -0.51 15.87 15.74 16.00 —
— 16.43 16.69 16.56 +0.49 19.6% 745 19.6% -0.52 16.30 16.17 16.44 —
— 15.87 16.13 16.00 +0.48 19.5% 746 19.5% -0.53 16.75 16.62 16.88 —
— 15.32 15.58 15.45 +0.47 19.4% 747 19.4% -0.54 17.20 17.07 17.33 —
— 14.78 15.04 14.91 +0.46 19.3% 748 19.3% -0.55 17.66 17.53 17.80 —
— 14.29 14.51 14.40 +0.45 19.2% 749 19.2% -0.56 18.14 18.01 18.28 —
— 13.73 13.97 13.85 +0.44 19.1% 750 19.1% -0.57 18.62 18.49 18.76 —
— 13.23 13.48 13.36 +0.43 19.1% 751 19.1% -0.58 19.12 18.99 19.26 —
— 12.74 12.98 12.86 +0.42 19.0% 752 — — 19.64 19.50 19.78 —
— 12.26 12.49 12.38 — — 753 — — 20.16 20.02 20.30 —
— 11.77 12.01 11.89 +0.40 18.8% 754 18.8% -0.62 20.69 20.55 20.83 —
— 11.31 11.55 11.43 +0.39 18.7% 755 18.7% -0.63 21.24 21.10 21.38 —
— 10.89 11.09 10.99 +0.38 18.6% 756 — — 21.79 21.65 21.93 —
— 10.45 10.65 10.55 +0.37 15.9% 757 — — 22.35 22.20 22.50 —
— 9.22 9.39 9.30 +0.34 18.4% 760 18.4% -0.68 24.13 23.98 24.28 —
— 7.36 7.52 7.44 +0.29 18.0% 765 18.0% -0.73 27.33 27.17 27.49 —
— 5.78 5.93 5.86 +0.24 17.7% 770 17.7% -0.78 30.93 30.45 31.40 —
— 4.48 4.56 4.52 +0.20 17.5% 775 17.5% -0.83 34.66 34.23 35.08 —
— 2.57 2.63 2.60 +0.13 17.1% 785 — — 42.66 41.32 44.01 —
— 1.91 1.97 1.94 +0.11 17.0% 790 — — 47.25 45.85 48.65 —
— 1.03 1.10 1.06 +0.07 16.9% 800 16.9% -0.99 57.45 55.77 59.13 —
— 0.56 0.60 0.58 — — 810 — — 67.27 65.53 69.01 —
— 0.31 0.36 0.34 — — 820 — — 77.39 75.77 79.00 —
— 0.17 0.21 0.19 +0.01 17.4% 830 — — 87.16 85.31 89.01 —
— 0.09 0.13 0.11 — — 840 — — 97.39 95.77 99.00 —
— 0.05 0.09 0.07 — — 850 — — 107.28 105.54 109.01 —
— 0.02 0.06 0.04 +0.00 18.8% 865 — — 122.27 120.54 124.00 —
— 0.01 0.05 0.03 — — 875 — — 132.27 130.54 134.00 —
— — 0.04 — — — 890 — — 147.28 145.54 149.01 —

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.