TWLO cadena de opciones Twilio Inc.
Cboe delayed options data · a fecha de 12:38 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±11.7% (200.68–253.68) · ATM IV 50.9% · P/C interés abierto 6.96
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 100.50 | 105.10 | 79.5% | 0.99 | 0.0003 | -0.001 | 125 | 0 | 3.70 | 137.8% | -0.01 | 0.0003 | -0.014 | ||||
| 95.50 | 100.20 | 1 | 78.8% | 0.99 | 0.0004 | -0.004 | 130 | 0 | 4.40 | 135.5% | -0.01 | 0.0004 | -0.016 | |||
| 90.50 | 95.20 | 71.7% | 0.99 | 0.0004 | -0.006 | 135 | 0 | 3.00 | 117.2% | -0.01 | 0.0004 | -0.018 | ||||
| 85.70 | 90.20 | 74.2% | 0.99 | 0.0005 | -0.009 | 140 | 0 | 2.65 | 107.4% | -0.01 | 0.0005 | -0.020 | ||||
| 80.60 | 85.20 | 63.9% | 0.99 | 0.0006 | -0.012 | 145 | 0 | 3.90 | 110.1% | -0.01 | 0.0006 | -0.023 | ||||
| 75.60 | 80.30 | 62.1% | 0.99 | 0.0008 | -0.016 | 150 | 0 | 3.60 | 101.4% | -0.01 | 0.0008 | -0.026 | ||||
| 70.80 | 75.30 | 1 | 62.3% | 0.98 | 0.0010 | -0.021 | 155 | 0 | 0.8000 | 70.2% | -0.02 | 0.0010 | -0.030 | |||
| 65.70 | 70.40 | 56.9% | 0.98 | 0.0012 | -0.026 | 160 | 0 | 1.00 | 67.8% | -0.02 | 0.0012 | -0.035 | ||||
| 60.80 | 65.50 | 1 | 55.7% | 0.97 | 0.0016 | -0.033 | 165 | 0 | 1.25 | 65.4% | -0.03 | 0.0016 | -0.041 | |||
| 56.10 | 60.50 | 1 | 54.9% | 0.96 | 0.0020 | -0.042 | 170 | 0 | 1.50 | 62.5% | -0.04 | 0.0020 | -0.049 | |||
| 52.00 | 55.80 | 60.4% | 0.95 | 0.0026 | -0.052 | 175 | 0 | 2.00 | 2 | 61.1% | -0.05 | 0.0026 | -0.059 | |||
| 47.20 | 51.00 | 57.5% | 0.94 | 0.0033 | -0.066 | 180 | 0 | 4.60 | 2 | 69.2% | -0.06 | 0.0033 | -0.072 | |||
| 42.50 | 46.20 | 54.7% | 0.92 | 0.0042 | -0.082 | 185 | 0.1500 | 2.95 | 1 | 56.5% | -0.08 | 0.0042 | -0.088 | |||
| 38.00 | 42.00 | 54.9% | 0.89 | 0.0052 | -0.101 | 190 | 0.8000 | 2.45 | 7 | 51.6% | -0.11 | 0.0052 | -0.106 | |||
| 33.90 | 37.50 | 54.1% | 0.86 | 0.0062 | -0.121 | 195 | 0.7000 | 3.90 | 7 | 51.3% | -0.14 | 0.0063 | -0.126 | |||
| 29.20 | 32.80 | 51.9% | 0.83 | 0.0074 | -0.142 | 200 | 1.10 | 5.20 | 505 | 50.9% | -0.17 | 0.0075 | -0.146 | |||
| 26.00 | 29.50 | 53.0% | 0.78 | 0.0086 | -0.162 | 205 | 2.25 | 6.00 | 9 | 50.0% | -0.22 | 0.0086 | -0.166 | |||
| 21.80 | 26.00 | 2 | 51.5% | 0.74 | 0.0096 | -0.181 | 210 | 3.50 | 7.50 | 4 | 49.9% | -0.27 | 0.0097 | -0.184 | ||
| 19.30 | 22.50 | 2 | 52.7% | 0.68 | 0.0106 | -0.196 | 215 | 6.40 | 8.50 | 1 | 51.4% | -0.32 | 0.0107 | -0.199 | ||
| 16.50 | 18.60 | 7 | 51.1% | 0.63 | 0.0113 | -0.208 | 220 | 8.40 | 10.20 | 50.6% | -0.38 | 0.0114 | -0.211 | |||
| 13.70 | 15.90 | 50.8% | 0.57 | 0.0118 | -0.215 | 225 | 10.70 | 12.70 | 1 | 50.9% | -0.44 | 0.0119 | -0.217 | |||
| 11.30 | 13.40 | 6 | 50.6% | 0.51 | 0.0120 | -0.217 | 230 | 13.20 | 15.10 | 6 | 50.3% | -0.50 | 0.0122 | -0.219 | ||
| 9.00 | 11.30 | 1 | 50.2% | 0.45 | 0.0120 | -0.214 | 235 | 16.00 | 17.80 | 1 | 49.7% | -0.56 | 0.0122 | -0.216 | ||
| 7.00 | 10.10 | 2 | 51.0% | 0.39 | 0.0117 | -0.207 | 240 | 19.10 | 21.00 | 2 | 49.5% | -0.61 | 0.0119 | -0.208 | ||
| 5.00 | 8.00 | 48.9% | 0.34 | 0.0112 | -0.196 | 245 | 21.00 | 24.40 | 45.8% | -0.67 | 0.0114 | -0.197 | ||||
| 3.30 | 6.90 | 3 | 48.4% | 0.29 | 0.0105 | -0.181 | 250 | 24.50 | 28.90 | 46.8% | -0.72 | 0.0107 | -0.182 | |||
| 2.70 | 5.80 | 7 | 49.5% | 0.24 | 0.0096 | -0.165 | 255 | 28.50 | 32.50 | 45.7% | -0.77 | 0.0098 | -0.165 | |||
| 1.30 | 4.50 | 27 | 46.9% | 0.20 | 0.0086 | -0.147 | 260 | 32.50 | 36.50 | 44.4% | -0.81 | 0.0089 | -0.148 | |||
| 0.5000 | 4.80 | 1 | 49.6% | 0.16 | 0.0076 | -0.131 | 265 | 37.00 | 41.00 | 45.0% | -0.85 | 0.0079 | -0.131 | |||
| 0 | 4.10 | 11 | 49.5% | 0.14 | 0.0067 | -0.115 | 270 | 41.50 | 45.50 | 1 | 44.5% | -0.88 | 0.0069 | -0.114 | ||
| 0 | 4.90 | 5 | 56.0% | 0.11 | 0.0058 | -0.101 | 275 | 46.40 | 50.00 | 1 | 42.0% | -0.90 | 0.0060 | -0.100 | ||
| 0 | 4.70 | 58.9% | 0.09 | 0.0050 | -0.089 | 280 | 51.00 | 54.90 | 44.3% | -0.92 | 0.0053 | -0.087 | ||||
| 0 | 4.70 | 62.4% | 0.08 | 0.0043 | -0.079 | 285 | 55.60 | 59.60 | -0.94 | 0.0046 | -0.076 | |||||
| 0 | 3.00 | 58.6% | 0.07 | 0.0037 | -0.071 | 290 | 60.50 | 65.10 | 46.5% | -0.95 | 0.0041 | -0.071 | ||||
| 0 | 2.95 | 61.4% | 0.06 | 0.0032 | -0.064 | 295 | 65.50 | 70.00 | 47.0% | -0.96 | 0.0038 | -0.066 | ||||
| 0 | 4.90 | 72.9% | 0.05 | 0.0028 | -0.058 | 300 | 70.30 | 74.80 | -0.97 | 0.0034 | -0.060 | |||||
| 0 | 2.75 | 1 | 66.1% | 0.04 | 0.0025 | -0.053 | 305 | 75.30 | 79.90 | -0.97 | 0.0029 | -0.055 | ||||
| 0 | 4.30 | 76.4% | 0.04 | 0.0022 | -0.048 | 310 | 80.20 | 84.90 | -0.98 | 0.0026 | -0.054 | |||||
| 0 | 3.30 | 74.5% | 0.03 | 0.0019 | -0.044 | 315 | 85.20 | 89.90 | -0.99 | 0.0022 | -0.048 | |||||
| 0 | 3.10 | 76.1% | 0.03 | 0.0017 | -0.041 | 320 | 90.20 | 94.90 | -0.99 | 0.0019 | -0.039 | |||||
| 0 | 3.90 | 85.5% | 0.02 | 0.0014 | -0.035 | 330 | 100.20 | 104.90 | -0.99 | 0.0012 | -0.037 | |||||
| 0 | 3.70 | 89.5% | 0.02 | 0.0011 | -0.030 | 340 | 110.20 | 114.90 | -1.00 | 0.0007 | -0.031 | |||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Oct 02, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs