TWLO chaîne d'options Twilio Inc.
Cboe delayed options data · au 18:44 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±19.0% (208.57–306.38) · ATM IV 80.4% · P/C open interest 0.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 126.00 | 130.40 | 1 | 105.8% | 0.99 | 0.0003 | -0.008 | 130 | 0 | 0.4500 | 1 | 18 | 102.7% | -0.01 | 0.0003 | -0.023 | |
| 120.90 | 125.40 | 20 | 96.6% | 0.99 | 0.0003 | -0.011 | 135 | 0 | 0.6000 | 55 | 101.4% | -0.01 | 0.0003 | -0.026 | ||
| 116.10 | 120.50 | 16 | 98.0% | 0.99 | 0.0004 | -0.015 | 140 | 0 | 0.7500 | 15 | 99.5% | -0.01 | 0.0004 | -0.030 | ||
| 111.00 | 115.50 | 20 | 89.8% | 0.99 | 0.0005 | -0.021 | 145 | 0.0500 | 0.4500 | 1 | 11 | 89.0% | -0.01 | 0.0005 | -0.034 | |
| 107.10 | 110.70 | 28 | 103.3% | 0.98 | 0.0006 | -0.027 | 150 | 0 | 1.10 | 42 | 94.9% | -0.02 | 0.0006 | -0.040 | ||
| 101.40 | 105.80 | 10 | 90.5% | 0.98 | 0.0007 | -0.035 | 155 | 0.1500 | 1.30 | 2 | 17 | 94.2% | -0.02 | 0.0007 | -0.047 | |
| 97.50 | 100.70 | 8 | 95.5% | 0.98 | 0.0008 | -0.044 | 160 | 0.2000 | 1.65 | 9 | 93.2% | -0.02 | 0.0008 | -0.056 | ||
| 92.70 | 95.90 | 27 | 93.1% | 0.97 | 0.0010 | -0.055 | 165 | 0.5000 | 1.55 | 4 | 89.8% | -0.03 | 0.0010 | -0.066 | ||
| 87.70 | 91.30 | 74 | 90.5% | 0.96 | 0.0012 | -0.068 | 170 | 0.7500 | 1.10 | 6 | 279 | 83.0% | -0.04 | 0.0012 | -0.079 | |
| 83.30 | 86.50 | 4 | 89.9% | 0.95 | 0.0015 | -0.083 | 175 | 0.9500 | 1.95 | 299 | 85.7% | -0.05 | 0.0015 | -0.093 | ||
| 78.50 | 81.90 | 19 | 87.6% | 0.94 | 0.0018 | -0.100 | 180 | 1.55 | 1.75 | 61 | 83.0% | -0.06 | 0.0018 | -0.110 | ||
| 73.20 | 77.00 | 337 | 81.1% | 0.93 | 0.0021 | -0.119 | 185 | 1.60 | 2.20 | 1 | 78 | 80.6% | -0.07 | 0.0021 | -0.128 | |
| 69.40 | 72.10 | 46 | 81.7% | 0.92 | 0.0024 | -0.140 | 190 | 2.20 | 3.30 | 101 | 83.1% | -0.08 | 0.0024 | -0.148 | ||
| 65.10 | 68.50 | 5 | 314 | 84.2% | 0.90 | 0.0028 | -0.161 | 195 | 2.75 | 3.80 | 169 | 81.8% | -0.10 | 0.0028 | -0.170 | |
| 60.80 | 63.90 | 2 | 236 | 82.1% | 0.88 | 0.0032 | -0.184 | 200 | 3.60 | 4.30 | 11 | 97 | 80.9% | -0.12 | 0.0032 | -0.192 |
| 56.90 | 60.50 | 3 | 84.3% | 0.86 | 0.0036 | -0.207 | 205 | 4.30 | 5.60 | 81.3% | -0.14 | 0.0036 | -0.214 | |||
| 52.80 | 56.50 | 131 | 367 | 83.3% | 0.84 | 0.0040 | -0.231 | 210 | 5.50 | 6.30 | 145 | 80.7% | -0.16 | 0.0040 | -0.237 | |
| 49.00 | 52.50 | 82.4% | 0.81 | 0.0044 | -0.254 | 215 | 6.40 | 8.00 | 81.1% | -0.19 | 0.0044 | -0.260 | ||||
| 45.80 | 49.00 | 103 | 83.5% | 0.78 | 0.0047 | -0.275 | 220 | 8.00 | 8.90 | 37 | 100 | 80.5% | -0.22 | 0.0047 | -0.281 | |
| 44.00 | 46.40 | 81.4% | 0.77 | 0.0049 | -0.286 | 222.5 | 8.30 | 10.90 | 82.3% | -0.23 | 0.0049 | -0.291 | ||||
| 41.80 | 45.50 | 82.0% | 0.76 | 0.0050 | -0.296 | 225 | 9.00 | 10.20 | 78.9% | -0.24 | 0.0051 | -0.301 | ||||
| 40.20 | 44.00 | 82.5% | 0.74 | 0.0052 | -0.305 | 227.5 | 9.80 | 11.80 | 80.5% | -0.26 | 0.0052 | -0.310 | ||||
| 38.50 | 41.40 | 1 | 73 | 80.3% | 0.73 | 0.0054 | -0.315 | 230 | 11.00 | 12.00 | 3 | 136 | 79.8% | -0.27 | 0.0054 | -0.319 |
| 36.90 | 40.40 | 81.4% | 0.71 | 0.0055 | -0.323 | 232.5 | 11.40 | 14.00 | 81.0% | -0.29 | 0.0055 | -0.328 | ||||
| 35.90 | 39.00 | 2 | 82.7% | 0.70 | 0.0056 | -0.331 | 235 | 12.30 | 15.00 | 80.9% | -0.30 | 0.0057 | -0.336 | |||
| 34.50 | 37.50 | 82.8% | 0.68 | 0.0058 | -0.339 | 237.5 | 13.20 | 16.00 | 80.8% | -0.32 | 0.0058 | -0.343 | ||||
| 32.90 | 35.20 | 4 | 199 | 81.0% | 0.67 | 0.0059 | -0.346 | 240 | 14.80 | 16.00 | 2 | 138 | 79.9% | -0.33 | 0.0059 | -0.349 |
| 31.50 | 33.80 | 81.0% | 0.65 | 0.0060 | -0.352 | 242.5 | 15.20 | 17.60 | 79.6% | -0.35 | 0.0060 | -0.356 | ||||
| 30.10 | 33.00 | 81.9% | 0.63 | 0.0061 | -0.357 | 245 | 16.30 | 19.00 | 80.1% | -0.37 | 0.0061 | -0.361 | ||||
| 28.90 | 31.90 | 82.5% | 0.62 | 0.0062 | -0.362 | 247.5 | 17.40 | 20.00 | 79.7% | -0.38 | 0.0062 | -0.366 | ||||
| 27.50 | 30.10 | 5 | 201 | 81.4% | 0.60 | 0.0063 | -0.367 | 250 | 18.70 | 20.60 | 12 | 754 | 78.8% | -0.40 | 0.0063 | -0.370 |
| 26.40 | 29.00 | 81.9% | 0.59 | 0.0063 | -0.370 | 252.5 | 19.70 | 22.30 | 79.2% | -0.41 | 0.0064 | -0.373 | ||||
| 24.90 | 27.80 | 81.4% | 0.57 | 0.0064 | -0.373 | 255 | 20.90 | 23.50 | 78.9% | -0.43 | 0.0064 | -0.376 | ||||
| 23.90 | 26.70 | 81.8% | 0.55 | 0.0064 | -0.376 | 257.5 | 22.20 | 25.00 | 79.1% | -0.45 | 0.0065 | -0.378 | ||||
| 23.00 | 24.90 | 19 | 239 | 81.0% | 0.54 | 0.0065 | -0.377 | 260 | 23.50 | 25.90 | 3 | 155 | 78.2% | -0.46 | 0.0065 | -0.380 |
| 21.50 | 24.40 | 81.3% | 0.52 | 0.0065 | -0.378 | 262.5 | 24.80 | 27.30 | 1 | 78.0% | -0.48 | 0.0065 | -0.380 | |||
| 21.00 | 22.60 | 46 | 80.9% | 0.51 | 0.0065 | -0.379 | 265 | 27.60 | 29.00 | 80.6% | -0.50 | 0.0066 | -0.381 | |||
| 20.00 | 22.00 | 10 | 81.6% | 0.49 | 0.0065 | -0.378 | 267.5 | 29.00 | 30.40 | 80.3% | -0.51 | 0.0066 | -0.380 | |||
| 18.70 | 19.90 | 48 | 379 | 79.2% | 0.47 | 0.0065 | -0.378 | 270 | 29.10 | 31.80 | 203 | 77.8% | -0.53 | 0.0066 | -0.379 | |
| 16.80 | 19.30 | 81.1% | 0.44 | 0.0065 | -0.374 | 275 | 32.10 | 35.00 | 77.5% | -0.56 | 0.0065 | -0.375 | ||||
| 15.20 | 16.40 | 4 | 244 | 79.2% | 0.41 | 0.0064 | -0.368 | 280 | 35.20 | 38.10 | 98 | 76.8% | -0.59 | 0.0064 | -0.369 | |
| 13.40 | 15.60 | 1 | 80.0% | 0.38 | 0.0063 | -0.361 | 285 | 38.50 | 41.70 | 76.7% | -0.62 | 0.0063 | -0.361 | |||
| 12.30 | 14.00 | 6 | 127 | 80.3% | 0.36 | 0.0061 | -0.351 | 290 | 42.30 | 45.40 | 61 | 77.3% | -0.65 | 0.0062 | -0.351 | |
| 9.80 | 11.00 | 47 | 598 | 79.3% | 0.30 | 0.0058 | -0.328 | 300 | 50.50 | 53.30 | 36 | 79.2% | -0.70 | 0.0058 | -0.327 | |
| 7.80 | 8.50 | 19 | 319 | 78.6% | 0.26 | 0.0053 | -0.299 | 310 | 58.50 | 61.10 | 11 | 79.0% | -0.75 | 0.0054 | -0.298 | |
| 6.10 | 6.90 | 5 | 100 | 78.6% | 0.21 | 0.0048 | -0.269 | 320 | 66.00 | 69.30 | 11 | 76.7% | -0.79 | 0.0049 | -0.267 | |
| 4.80 | 5.50 | 2 | 389 | 78.7% | 0.18 | 0.0043 | -0.237 | 330 | 75.40 | 78.30 | 2 | 79.3% | -0.83 | 0.0044 | -0.235 | |
| 3.00 | 4.60 | 1 | 165 | 77.2% | 0.14 | 0.0038 | -0.206 | 340 | 83.50 | 87.20 | 1 | 76.8% | -0.86 | 0.0039 | -0.203 | |
| 2.70 | 3.50 | 3 | 508 | 78.2% | 0.12 | 0.0033 | -0.178 | 350 | 92.60 | 96.20 | 1 | 75.7% | -0.89 | 0.0034 | -0.174 | |
| 2.10 | 2.85 | 115 | 78.7% | 0.09 | 0.0028 | -0.151 | 360 | 102.10 | 105.30 | 74.7% | -0.91 | 0.0030 | -0.147 | |||
| 1.40 | 2.15 | 36 | 77.4% | 0.08 | 0.0024 | -0.129 | 370 | 111.50 | 114.80 | 73.1% | -0.93 | 0.0026 | -0.124 | |||
| 1.05 | 1.60 | 6 | 34 | 76.9% | 0.06 | 0.0020 | -0.109 | 380 | 121.20 | 124.30 | 70.6% | -0.95 | 0.0022 | -0.104 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs