opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 09/10 Seduta del 12/10/2026 completa 13/10 →
Spot 746.11  ·  444 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 12/10 23:30 UTC
16/10/264g 23/10/2611g 13/11/2632g 15/01/2795g 19/03/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 146.66 150.27 148.47 +0.98 36.0% 600 36.0% -0.02 0.49 0.48 0.50 —
— 131.87 135.46 133.66 +0.98 33.8% 615 33.8% -0.02 0.64 0.62 0.65 —
— 122.04 125.64 123.84 +0.97 32.5% 625 32.5% -0.03 0.76 0.74 0.78 —
— 112.24 115.84 114.04 +0.97 31.1% 635 31.1% -0.03 0.93 0.91 0.95 —
— 97.64 101.24 99.44 +0.96 29.1% 650 29.1% -0.04 1.27 1.25 1.29 —
— 88.06 91.60 89.83 +0.94 27.8% 660 27.8% -0.06 1.58 1.57 1.60 —
— 78.52 82.06 80.29 +0.93 26.6% 670 26.6% -0.07 2.02 2.00 2.03 —
— 69.05 72.66 70.86 +0.91 25.4% 680 25.4% -0.09 2.58 2.56 2.60 —
— 59.83 61.97 60.90 +0.89 24.3% 690 24.3% -0.11 3.33 3.32 3.35 —
— 52.25 52.95 52.60 +0.86 23.2% 700 23.2% -0.14 4.35 4.33 4.37 —
— 46.64 48.58 47.61 +0.84 22.6% 705 22.6% -0.16 4.96 4.93 5.00 —
— 39.52 40.13 39.83 +0.79 21.6% 715 21.6% -0.21 6.53 6.49 6.57 —
— 35.65 35.83 35.74 +0.77 21.0% 720 21.0% -0.23 7.50 7.48 7.53 —
— 31.75 31.93 31.84 +0.74 20.5% 725 20.5% -0.26 8.58 8.54 8.62 —
— 28.02 28.18 28.10 +0.71 20.0% 730 20.0% -0.30 9.86 9.83 9.89 —
— 27.30 27.46 27.38 +0.70 19.9% 731 19.9% -0.30 10.13 10.10 10.16 —
— 26.58 26.73 26.66 +0.69 19.8% 732 19.8% -0.31 10.41 10.38 10.45 —
— 25.86 26.02 25.94 +0.69 19.7% 733 19.7% -0.32 10.70 10.66 10.74 —
— 25.16 25.30 25.23 — — 734 — — 10.99 10.96 11.02 —
— 24.46 24.60 24.53 — — 735 19.5% -0.33 11.29 11.26 11.32 —
— 23.77 23.91 23.84 — — 736 — — 11.61 11.57 11.65 —
— 23.09 23.22 23.16 +0.66 19.3% 737 19.3% -0.35 11.94 11.90 11.97 —
— 22.42 22.56 22.49 +0.65 19.2% 738 19.2% -0.35 12.26 12.21 12.30 —
— 21.76 21.88 21.82 — — 739 — — 12.58 12.52 12.64 —
— 21.10 21.22 21.16 — — 740 — — 12.93 12.87 12.98 —
— 20.45 20.57 20.51 — — 741 — — 13.28 13.22 13.34 —
— 19.82 19.93 19.88 — — 742 — — 13.65 13.59 13.71 —
— 19.19 19.30 19.25 — — 743 — — 14.02 13.96 14.08 —
— 18.56 18.68 18.62 — — 744 — — 14.40 14.34 14.46 —
— 17.95 18.06 18.00 — — 745 — — 14.80 14.75 14.85 —
— 17.35 17.46 17.41 — — 746 — — 15.20 15.14 15.26 —
— 16.76 16.87 16.82 +0.58 18.3% 747 18.3% -0.43 15.61 15.55 15.67 —
— 16.18 16.29 16.23 +0.57 18.2% 748 18.2% -0.44 16.04 15.97 16.10 —
— 15.61 15.72 15.66 +0.56 18.1% 749 18.1% -0.45 16.47 16.41 16.53 —
— 15.05 15.15 15.10 +0.55 18.0% 750 18.0% -0.46 16.91 16.85 16.98 —
— 14.50 14.60 14.55 +0.54 17.9% 751 17.9% -0.47 17.38 17.31 17.44 —
— 13.96 14.06 14.01 +0.53 17.8% 752 17.8% -0.48 17.82 17.77 17.86 —
— 13.43 13.53 13.48 — — 753 — — 18.32 18.25 18.39 —
— 12.91 13.01 12.96 — — 754 17.6% -0.50 18.81 18.74 18.88 —
— 12.40 12.50 12.45 +0.50 17.5% 755 17.5% -0.51 19.29 19.16 19.42 —
— 11.91 12.01 11.96 +0.49 17.4% 756 17.4% -0.52 19.81 19.68 19.94 —
— 11.43 11.53 11.48 +0.48 17.3% 757 17.3% -0.53 20.34 20.20 20.47 —
— 10.95 11.05 11.00 +0.47 17.3% 758 17.3% -0.54 20.88 20.74 21.01 —
— 10.49 10.59 10.54 +0.46 17.2% 759 17.2% -0.55 21.43 21.29 21.56 —
— 10.05 10.14 10.10 +0.45 17.1% 760 17.1% -0.56 21.98 21.85 22.12 —
— 9.61 9.71 9.66 +0.44 17.0% 761 17.0% -0.57 22.56 22.42 22.70 —
— 8.01 8.09 8.05 +0.40 16.7% 765 16.7% -0.61 25.00 24.86 25.15 —
— 6.26 6.35 6.30 +0.35 16.3% 770 16.3% -0.66 28.13 27.64 28.62 —
— 4.83 4.91 4.87 +0.30 16.1% 775 16.1% -0.72 31.94 31.44 32.44 —
— 3.66 3.74 3.70 +0.26 15.9% 780 15.9% -0.77 35.31 34.11 36.51 —
— 2.75 2.81 2.78 +0.21 15.7% 785 15.7% -0.82 39.59 38.37 40.81 —
— 1.50 1.54 1.52 +0.14 15.4% 795 15.4% -0.90 49.39 47.58 51.20 —
— 1.10 1.13 1.11 +0.11 15.4% 800 15.4% -0.94 54.26 52.46 56.05 —
2,499 0.58 0.60 0.59 +0.07 15.4% 810 15.4% -0.99 64.25 62.45 66.05 —
777 0.31 0.33 0.32 +0.04 15.5% 820 15.5% -1.00 74.23 72.43 76.04 —
1,438 0.16 0.19 0.17 +0.02 15.7% 830 15.7% -1.00 84.23 82.43 86.04 0
— 0.08 0.12 0.10 — — 840 — — 94.23 92.43 96.04 0
— 0.03 0.07 0.05 +0.01 16.7% 855 16.7% -1.00 109.25 107.45 111.04 —
22 0.01 0.06 0.04 — — 865 17.4% -1.00 119.23 117.43 121.04 0
84 0.01 0.04 0.03 +0.00 18.3% 875 18.3% -1.00 129.24 127.43 131.04 0
— 0.01 0.04 0.03 +0.00 20.0% 890 20.0% -1.00 144.24 142.44 146.04 —

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.