TWLO chaîne d'options Twilio Inc.
Cboe delayed options data · au 15:38 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 ±6.0% (223.38–251.99) · ATM IV 50.1% · P/C open interest 1.20
| 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 | |
| 116.20 | 118.90 | 12 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 4.30 | 301.8% | -0.00 | 0.0000 | -0.004 | ||||
| 111.00 | 114.60 | 1 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 4.30 | 286.3% | -0.00 | 0.0000 | -0.004 | ||||
| 106.00 | 109.10 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.2000 | 164.6% | -0.00 | 0.0000 | -0.005 | ||||
| 101.00 | 104.60 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.2000 | 1 | 155.1% | -0.00 | 0.0001 | -0.006 | ||||
| 96.00 | 99.40 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.1500 | 1 | 141.2% | -0.00 | 0.0001 | -0.008 | ||||
| 91.00 | 94.80 | 2 | 111.1% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.2000 | 137.1% | -0.00 | 0.0001 | -0.010 | |||
| 86.00 | 89.70 | 1 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2000 | 128.6% | -0.00 | 0.0002 | -0.013 | ||||
| 81.00 | 84.70 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.2000 | 120.3% | -0.00 | 0.0002 | -0.016 | |||||
| 76.00 | 79.60 | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.0500 | 5 | -0.00 | 0.0003 | -0.020 | |||||
| 71.10 | 74.70 | 1 | 1.00 | 0.0004 | 0.000 | 165 | 0 | 2.30 | 33 | 155.4% | -0.00 | 0.0004 | -0.024 | |||
| 66.00 | 69.70 | 0.99 | 0.0005 | 0.000 | 170 | 0 | 1.50 | 1 | 132.7% | -0.01 | 0.0005 | -0.029 | ||||
| 61.00 | 64.60 | 1 | 0.99 | 0.0007 | -0.006 | 175 | 0 | 1.95 | 3 | 129.9% | -0.01 | 0.0007 | -0.035 | |||
| 56.00 | 59.70 | 3 | 0.99 | 0.0009 | -0.015 | 180 | 0 | 1.05 | 11 | 106.0% | -0.01 | 0.0009 | -0.041 | |||
| 51.10 | 54.70 | 12 | 0.99 | 0.0012 | -0.024 | 185 | 0 | 1.75 | 8 | 107.8% | -0.01 | 0.0012 | -0.048 | |||
| 46.30 | 49.80 | 14 | 68.5% | 0.98 | 0.0016 | -0.035 | 190 | 0 | 1.80 | 14 | 99.1% | -0.02 | 0.0016 | -0.057 | ||
| 41.00 | 44.90 | 23 | 41.9% | 0.98 | 0.0022 | -0.049 | 195 | 0 | 2.25 | 21 | 94.8% | -0.02 | 0.0022 | -0.069 | ||
| 38.50 | 42.30 | 0.97 | 0.0026 | -0.058 | 197.5 | 0 | 1.75 | 84.8% | -0.03 | 0.0026 | -0.076 | |||||
| 36.00 | 39.40 | 9 | 0.97 | 0.0031 | -0.069 | 200 | 0 | 2.00 | 51 | 82.8% | -0.03 | 0.0031 | -0.086 | |||
| 33.70 | 37.00 | 9 | 0.96 | 0.0037 | -0.082 | 202.5 | 0 | 1.50 | 1 | 73.0% | -0.04 | 0.0037 | -0.099 | |||
| 31.20 | 34.30 | 5 | 0.95 | 0.0044 | -0.099 | 205 | 0 | 1.00 | 280 | 62.7% | -0.04 | 0.0044 | -0.114 | |||
| 29.00 | 32.50 | 52.4% | 0.94 | 0.0053 | -0.118 | 207.5 | 0 | 1.80 | 67.2% | -0.06 | 0.0053 | -0.132 | ||||
| 26.50 | 30.10 | 19 | 50.1% | 0.93 | 0.0064 | -0.141 | 210 | 0.0500 | 1.10 | 1 | 29 | 56.2% | -0.07 | 0.0064 | -0.154 | |
| 24.00 | 27.50 | 44.6% | 0.92 | 0.0076 | -0.167 | 212.5 | 0.2000 | 1.85 | 3 | 60.2% | -0.08 | 0.0077 | -0.179 | |||
| 22.00 | 24.80 | 6 | 44.7% | 0.90 | 0.0091 | -0.196 | 215 | 0.5500 | 1.10 | 1 | 513 | 52.3% | -0.10 | 0.0091 | -0.207 | |
| 19.50 | 22.90 | 2 | 46.3% | 0.87 | 0.0107 | -0.228 | 217.5 | 0.7500 | 2.80 | 2 | 60.7% | -0.13 | 0.0107 | -0.238 | ||
| 17.70 | 20.00 | 2 | 307 | 44.1% | 0.85 | 0.0124 | -0.261 | 220 | 1.15 | 1.80 | 3 | 872 | 52.0% | -0.15 | 0.0125 | -0.270 |
| 15.60 | 18.50 | 5 | 48.0% | 0.81 | 0.0143 | -0.295 | 222.5 | 1.50 | 3.80 | 2 | 59.1% | -0.19 | 0.0144 | -0.304 | ||
| 13.50 | 16.30 | 37 | 46.4% | 0.78 | 0.0162 | -0.329 | 225 | 2.10 | 2.95 | 1 | 32 | 52.1% | -0.22 | 0.0163 | -0.336 | |
| 12.60 | 14.60 | 1 | 3 | 51.4% | 0.73 | 0.0180 | -0.360 | 227.5 | 2.65 | 3.70 | 1 | 51.8% | -0.27 | 0.0181 | -0.367 | |
| 10.30 | 12.70 | 1 | 36 | 48.3% | 0.69 | 0.0197 | -0.388 | 230 | 3.50 | 4.40 | 1 | 2,247 | 51.6% | -0.31 | 0.0198 | -0.393 |
| 9.70 | 11.20 | 2 | 4 | 52.4% | 0.64 | 0.0211 | -0.410 | 232.5 | 4.10 | 7.00 | 5 | 56.6% | -0.36 | 0.0212 | -0.414 | |
| 8.10 | 9.40 | 18 | 50.5% | 0.58 | 0.0222 | -0.424 | 235 | 5.10 | 7.30 | 16 | 53.5% | -0.42 | 0.0223 | -0.428 | ||
| 6.80 | 8.00 | 6 | 14 | 50.2% | 0.53 | 0.0228 | -0.431 | 237.5 | 6.40 | 7.40 | 50.0% | -0.48 | 0.0229 | -0.433 | ||
| 5.50 | 6.50 | 1 | 696 | 48.9% | 0.47 | 0.0229 | -0.428 | 240 | 7.60 | 8.60 | 1 | 21 | 49.0% | -0.53 | 0.0230 | -0.430 |
| 3.90 | 5.60 | 9 | 47.0% | 0.41 | 0.0225 | -0.417 | 242.5 | 8.60 | 10.50 | 48.5% | -0.59 | 0.0226 | -0.418 | |||
| 3.90 | 4.50 | 2 | 43 | 49.5% | 0.36 | 0.0216 | -0.399 | 245 | 10.20 | 12.00 | 1 | 10 | 48.4% | -0.64 | 0.0217 | -0.399 |
| 2.95 | 3.80 | 1 | 2 | 49.1% | 0.31 | 0.0203 | -0.375 | 247.5 | 11.60 | 14.20 | 48.9% | -0.69 | 0.0204 | -0.373 | ||
| 2.30 | 2.95 | 6 | 66 | 48.3% | 0.26 | 0.0187 | -0.348 | 250 | 13.50 | 16.50 | 6 | 51.0% | -0.74 | 0.0188 | -0.344 | |
| 1.60 | 2.45 | 101 | 47.7% | 0.22 | 0.0170 | -0.319 | 252.5 | 15.20 | 18.10 | 48.3% | -0.78 | 0.0170 | -0.313 | |||
| 1.25 | 2.05 | 33 | 1,736 | 48.5% | 0.19 | 0.0152 | -0.290 | 255 | 17.20 | 20.20 | 5 | 48.2% | -0.81 | 0.0152 | -0.283 | |
| 0 | 1.90 | 44.2% | 0.16 | 0.0134 | -0.263 | 257.5 | 19.20 | 22.30 | 47.1% | -0.84 | 0.0135 | -0.255 | ||||
| 0 | 1.50 | 33 | 45.0% | 0.14 | 0.0118 | -0.238 | 260 | 21.60 | 25.00 | 12 | 51.6% | -0.87 | 0.0118 | -0.229 | ||
| 0 | 1.90 | 2 | 51.6% | 0.12 | 0.0104 | -0.217 | 262.5 | 23.60 | 27.00 | 47.7% | -0.89 | 0.0104 | -0.205 | |||
| 0 | 1.90 | 14 | 55.1% | 0.10 | 0.0091 | -0.198 | 265 | 25.80 | 29.50 | 1 | 48.1% | -0.90 | 0.0092 | -0.185 | ||
| 0 | 1.90 | 58.6% | 0.09 | 0.0080 | -0.181 | 267.5 | 28.30 | 32.00 | 51.3% | -0.92 | 0.0081 | -0.168 | ||||
| 0 | 2.00 | 302 | 62.7% | 0.08 | 0.0070 | -0.167 | 270 | 30.70 | 34.40 | 1 | 52.0% | -0.93 | 0.0072 | -0.152 | ||
| 0 | 2.10 | 66.9% | 0.07 | 0.0062 | -0.154 | 272.5 | 33.20 | 36.50 | 47.7% | -0.94 | 0.0065 | -0.139 | ||||
| 0 | 1.50 | 16 | 64.7% | 0.06 | 0.0055 | -0.143 | 275 | 35.40 | 39.30 | 50.4% | -0.94 | 0.0059 | -0.128 | |||
| 0 | 1.90 | 71.6% | 0.05 | 0.0049 | -0.133 | 277.5 | 37.90 | 41.50 | -0.95 | 0.0053 | -0.118 | |||||
| 0 | 1.70 | 11 | 72.8% | 0.05 | 0.0044 | -0.124 | 280 | 40.40 | 44.00 | -0.96 | 0.0048 | -0.108 | ||||
| 0 | 1.90 | 77.7% | 0.04 | 0.0040 | -0.116 | 282.5 | 43.00 | 46.50 | -0.96 | 0.0044 | -0.102 | |||||
| 0 | 1.80 | 31 | 79.7% | 0.04 | 0.0036 | -0.109 | 285 | 45.30 | 49.00 | -0.97 | 0.0040 | -0.097 | ||||
| 0 | 1.70 | 81.6% | 0.04 | 0.0032 | -0.102 | 287.5 | 47.80 | 51.50 | -0.97 | 0.0036 | -0.091 | |||||
| 0 | 1.70 | 10 | 84.4% | 0.03 | 0.0029 | -0.096 | 290 | 50.40 | 54.00 | -0.97 | 0.0033 | -0.086 | ||||
| 0 | 1.70 | 89.9% | 0.03 | 0.0024 | -0.085 | 295 | 55.40 | 59.00 | -0.98 | 0.0028 | -0.081 | |||||
| 0 | 1.90 | 1 | 97.5% | 0.02 | 0.0020 | -0.076 | 300 | 60.30 | 64.00 | -0.98 | 0.0023 | -0.078 | ||||
| 0 | 1.50 | 98.0% | 0.02 | 0.0017 | -0.068 | 305 | 65.70 | 69.00 | 79.0% | -0.99 | 0.0019 | -0.074 | ||||
| 0 | 2.15 | 110.8% | 0.02 | 0.0014 | -0.062 | 310 | 70.40 | 74.00 | -0.99 | 0.0016 | -0.074 | |||||
| 0 | 1.90 | 113.0% | 0.01 | 0.0012 | -0.056 | 315 | 75.30 | 79.00 | -0.99 | 0.0013 | -0.075 | |||||
| 0 | 1.80 | 116.6% | 0.01 | 0.0011 | -0.051 | 320 | 80.30 | 84.00 | -0.99 | 0.0010 | -0.076 | |||||
| 0 | 1.90 | 127.2% | 0.01 | 0.0008 | -0.043 | 330 | 90.10 | 94.00 | -1.00 | 0.0007 | -0.078 | |||||
| 0 | 2.35 | 141.9% | 0.01 | 0.0006 | -0.036 | 340 | 100.20 | 104.00 | -1.00 | 0.0004 | -0.082 | |||||
| 0 | 1.95 | 145.5% | 0.01 | 0.0005 | -0.031 | 350 | 110.30 | 114.00 | -1.00 | 0.0003 | -0.085 | |||||
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 — Sep 11, 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