TWLO rantai opsi Twilio Inc.

Expirasi Cboe delayed options data · per 18:45 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±19.0% (211.05–310.05) · ATM IV 81.8% · P/C open interest 0.58

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
124.20	128.80		20	114.2%	0.99	0.0003	-0.017	135	0	0.4000		55	99.1%	-0.01	0.0003	-0.033
119.50	123.60		16	109.5%	0.99	0.0004	-0.022	140	0	0.5000		15	96.9%	-0.01	0.0004	-0.036
114.20	118.90		20	103.3%	0.99	0.0005	-0.027	145	0	0.6000		11	94.3%	-0.01	0.0005	-0.041
109.50	114.00		28	102.8%	0.98	0.0006	-0.033	150	0	0.7500		42	92.4%	-0.02	0.0006	-0.046
104.40	108.90		10	94.5%	0.98	0.0007	-0.040	155	0	0.9000		15	90.0%	-0.02	0.0007	-0.053
99.90	103.90		8	94.6%	0.97	0.0008	-0.049	160	0.3500	1.20		11	93.3%	-0.02	0.0008	-0.061
95.10	99.20		27	93.7%	0.97	0.0010	-0.059	165	0.3500	1.30		14	89.3%	-0.03	0.0010	-0.071
90.10	94.20		74	88.2%	0.96	0.0012	-0.072	170	0.5500	1.65		273	89.1%	-0.04	0.0012	-0.083
85.60	89.60		4	89.4%	0.95	0.0014	-0.086	175	0.7000	1.95	4	299	87.3%	-0.04	0.0014	-0.097
80.90	85.20		19	89.2%	0.95	0.0017	-0.102	180	1.10	1.95		74	84.8%	-0.05	0.0017	-0.113
77.20	80.10	1	337	89.8%	0.93	0.0020	-0.121	185	1.45	2.55	1	79	85.0%	-0.07	0.0020	-0.130
72.70	75.70		46	88.8%	0.92	0.0023	-0.141	190	2.00	2.75		101	83.3%	-0.08	0.0023	-0.150
67.70	70.70	1	314	83.1%	0.90	0.0026	-0.162	195	2.65	3.50	36	169	83.8%	-0.09	0.0026	-0.171
63.60	66.80	2	236	84.7%	0.89	0.0030	-0.185	200	3.40	4.50	11	94	84.5%	-0.11	0.0030	-0.193
59.90	63.10		3	87.0%	0.87	0.0034	-0.208	205	4.00	5.50	1		83.9%	-0.13	0.0034	-0.216
55.30	58.70		291	83.7%	0.85	0.0037	-0.232	210	5.10	6.40		157	83.8%	-0.15	0.0037	-0.239
51.10	54.30			81.2%	0.82	0.0041	-0.256	215	6.10	7.60	4		83.4%	-0.18	0.0041	-0.262
47.50	51.10		103	82.6%	0.80	0.0045	-0.278	220	7.50	8.40	2	107	82.4%	-0.20	0.0045	-0.284
46.40	49.40			84.4%	0.78	0.0046	-0.289	222.5	7.80	10.50			84.6%	-0.22	0.0046	-0.295
44.20	47.20			82.3%	0.77	0.0048	-0.300	225	8.70	11.50		1	85.4%	-0.23	0.0048	-0.306
42.10	45.40	2		81.3%	0.76	0.0050	-0.310	227.5	9.50	11.70			84.1%	-0.24	0.0050	-0.316
40.80	43.70	1	73	82.0%	0.74	0.0051	-0.320	230	10.30	12.20	16	137	83.3%	-0.26	0.0051	-0.325
39.10	42.30		2	82.3%	0.73	0.0053	-0.330	232.5	11.20	13.60			84.4%	-0.27	0.0053	-0.335
37.50	40.70	2	2	82.2%	0.71	0.0054	-0.339	235	11.70	13.80	2		82.2%	-0.29	0.0054	-0.343
36.10	39.00			82.2%	0.70	0.0056	-0.347	237.5	13.00	15.00			83.3%	-0.30	0.0056	-0.351
35.00	37.40	7	197	82.7%	0.68	0.0057	-0.355	240	13.90	15.30	1	136	81.8%	-0.32	0.0057	-0.359
33.10	35.60			81.3%	0.67	0.0058	-0.362	242.5	14.70	16.30			81.4%	-0.33	0.0058	-0.366
31.20	34.30			80.6%	0.65	0.0059	-0.368	245	16.00	17.30			81.6%	-0.35	0.0059	-0.372
30.60	32.80			81.8%	0.64	0.0060	-0.374	247.5	17.00	18.50			81.6%	-0.36	0.0060	-0.378
28.90	31.60	23	200	81.4%	0.62	0.0061	-0.379	250	18.20	19.10	42	754	80.7%	-0.38	0.0061	-0.383
27.20	30.20	1		80.5%	0.60	0.0062	-0.384	252.5	19.40	21.90			83.4%	-0.40	0.0062	-0.387
26.80	28.70	2		81.5%	0.59	0.0062	-0.388	255	20.60	22.80			82.8%	-0.41	0.0062	-0.391
25.00	27.80			81.1%	0.57	0.0063	-0.391	257.5	21.90	24.20			83.0%	-0.43	0.0063	-0.394
24.60	26.30	9	258	81.8%	0.56	0.0063	-0.394	260	23.00	25.10	20	155	81.9%	-0.44	0.0064	-0.396
22.80	25.00			80.4%	0.54	0.0064	-0.395	262.5	24.20	26.60		1	81.8%	-0.46	0.0064	-0.398
22.50	24.10	16	41	82.1%	0.53	0.0064	-0.397	265	25.60	28.20	1		82.1%	-0.48	0.0064	-0.398
20.80	23.00		10	80.9%	0.51	0.0064	-0.397	267.5	27.20	29.40			82.0%	-0.49	0.0064	-0.399
19.70	22.30	50	410	81.3%	0.49	0.0064	-0.397	270	28.30	31.50	4	203	82.4%	-0.51	0.0064	-0.398
18.40	19.80	5		81.3%	0.46	0.0064	-0.395	275	31.50	34.60	22		82.7%	-0.54	0.0064	-0.396
16.70	18.20	16	249	81.8%	0.43	0.0063	-0.390	280	34.70	37.40	1	98	82.0%	-0.57	0.0064	-0.391
14.90	16.50	1	1	81.4%	0.40	0.0062	-0.383	285	38.20	40.40	1		81.6%	-0.60	0.0063	-0.384
13.40	14.40		128	80.4%	0.38	0.0061	-0.375	290	41.40	44.10	3	61	81.5%	-0.63	0.0062	-0.374
10.20	12.00	2	641	79.8%	0.32	0.0058	-0.352	300	48.70	51.30		36	81.1%	-0.68	0.0059	-0.351
7.80	9.70	10	331	79.1%	0.27	0.0054	-0.323	310	56.20	59.10		11	80.6%	-0.73	0.0055	-0.322
5.60	7.90		102	78.1%	0.23	0.0050	-0.291	320	64.50	67.10		11	80.4%	-0.78	0.0050	-0.289
4.60	5.90	10	401	77.8%	0.19	0.0044	-0.258	330	72.60	75.30		2	78.5%	-0.82	0.0046	-0.255
2.55	4.70		151	74.9%	0.15	0.0039	-0.225	340	81.40	84.20		1	78.5%	-0.85	0.0040	-0.221
2.95	4.00	26	510	79.5%	0.12	0.0034	-0.193	350	90.00	94.20		1	79.9%	-0.88	0.0035	-0.189
1.70	3.30		115	77.9%	0.10	0.0029	-0.164	360	99.40	103.40			80.2%	-0.91	0.0031	-0.159
1.20	2.55		36	77.4%	0.08	0.0025	-0.139	370	108.70	112.50			78.2%	-0.93	0.0026	-0.133
1.00	2.05	5	42	78.4%	0.06	0.0021	-0.117	380	118.20	122.10			77.7%	-0.94	0.0023	-0.111
0.3500	1.85		55	77.5%	0.05	0.0018	-0.099	390	127.80	131.80			76.7%	-0.96	0.0020	-0.092

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

TWLO rantai opsi Twilio Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif