TWLO optieketen Twilio Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.7% (205.19–270.19) · ATM IV 49.5% · P/C open interest 0.63
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 116.30 | 120.50 | 8 | 77.6% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.6500 | 4 | 94.3% | -0.00 | 0.0001 | -0.006 | ||
| 111.20 | 115.50 | 3 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.2500 | 150 | 78.7% | -0.00 | 0.0002 | -0.007 | |||
| 106.00 | 110.50 | 2 | 0.99 | 0.0002 | 0.000 | 130 | 0 | 0.3000 | 125 | 76.0% | -0.00 | 0.0002 | -0.009 | |||
| 101.30 | 105.60 | 5 | 61.0% | 0.99 | 0.0003 | 0.000 | 135 | 0 | 0.3000 | 379 | 71.7% | -0.01 | 0.0003 | -0.011 | ||
| 96.50 | 100.60 | 3 | 64.8% | 0.99 | 0.0004 | 0.000 | 140 | 0 | 0.3500 | 3 | 68.9% | -0.01 | 0.0004 | -0.013 | ||
| 91.30 | 95.70 | 10 | 53.2% | 0.99 | 0.0005 | 0.000 | 145 | 0 | 0.4000 | 52 | 65.9% | -0.01 | 0.0005 | -0.016 | ||
| 86.40 | 91.00 | 48 | 62.1% | 0.99 | 0.0006 | 0.000 | 150 | 0 | 0.5000 | 29 | 63.9% | -0.01 | 0.0006 | -0.019 | ||
| 81.80 | 85.80 | 21 | 60.8% | 0.98 | 0.0008 | 0.000 | 155 | 0.0500 | 0.6500 | 25 | 63.0% | -0.02 | 0.0008 | -0.023 | ||
| 76.90 | 80.90 | 9 | 58.9% | 0.98 | 0.0010 | 0.000 | 160 | 0.1000 | 0.8000 | 71 | 61.4% | -0.02 | 0.0010 | -0.028 | ||
| 72.70 | 75.60 | 32 | 59.8% | 0.97 | 0.0013 | 0.000 | 165 | 0.2500 | 1.00 | 24 | 60.7% | -0.03 | 0.0013 | -0.035 | ||
| 67.10 | 70.70 | 67 | 49.7% | 0.96 | 0.0017 | 0.000 | 170 | 0.3500 | 1.20 | 46 | 58.9% | -0.04 | 0.0017 | -0.042 | ||
| 62.50 | 65.90 | 19 | 51.6% | 0.95 | 0.0021 | -0.007 | 175 | 0.5500 | 1.45 | 39 | 57.6% | -0.05 | 0.0021 | -0.051 | ||
| 58.00 | 61.50 | 65 | 54.4% | 0.94 | 0.0026 | -0.020 | 180 | 0.7500 | 2.05 | 62 | 57.6% | -0.06 | 0.0026 | -0.061 | ||
| 54.30 | 56.60 | 63 | 56.4% | 0.92 | 0.0031 | -0.035 | 185 | 1.10 | 2.55 | 41 | 56.8% | -0.08 | 0.0032 | -0.073 | ||
| 48.60 | 52.10 | 18 | 50.8% | 0.90 | 0.0038 | -0.051 | 190 | 1.40 | 3.10 | 189 | 55.4% | -0.10 | 0.0038 | -0.085 | ||
| 44.70 | 47.50 | 87 | 51.4% | 0.88 | 0.0045 | -0.068 | 195 | 1.90 | 4.20 | 562 | 55.7% | -0.12 | 0.0045 | -0.099 | ||
| 40.20 | 43.50 | 238 | 51.0% | 0.86 | 0.0052 | -0.085 | 200 | 2.60 | 4.40 | 105 | 53.2% | -0.15 | 0.0052 | -0.112 | ||
| 32.40 | 35.20 | 44 | 49.9% | 0.79 | 0.0067 | -0.118 | 210 | 5.00 | 6.00 | 106 | 52.0% | -0.21 | 0.0068 | -0.139 | ||
| 25.60 | 28.00 | 4 | 1,125 | 49.8% | 0.71 | 0.0082 | -0.146 | 220 | 7.90 | 8.80 | 4 | 53 | 51.1% | -0.29 | 0.0082 | -0.160 |
| 20.30 | 21.50 | 184 | 50.1% | 0.62 | 0.0093 | -0.166 | 230 | 11.50 | 12.50 | 29 | 50.0% | -0.38 | 0.0094 | -0.174 | ||
| 15.20 | 16.30 | 7 | 514 | 49.7% | 0.52 | 0.0099 | -0.175 | 240 | 16.40 | 17.10 | 3 | 36 | 49.3% | -0.48 | 0.0100 | -0.177 |
| 11.00 | 12.10 | 11 | 611 | 49.3% | 0.43 | 0.0098 | -0.173 | 250 | 22.10 | 23.10 | 53 | 49.1% | -0.58 | 0.0100 | -0.169 | |
| 7.90 | 8.70 | 7 | 228 | 49.1% | 0.34 | 0.0092 | -0.162 | 260 | 27.90 | 30.40 | 302 | 48.1% | -0.67 | 0.0094 | -0.151 | |
| 5.40 | 6.10 | 3 | 53 | 48.7% | 0.26 | 0.0081 | -0.144 | 270 | 35.40 | 38.80 | 4 | 49.4% | -0.75 | 0.0084 | -0.127 | |
| 1.90 | 4.30 | 140 | 44.7% | 0.19 | 0.0069 | -0.123 | 280 | 43.60 | 46.80 | 1 | 48.7% | -0.82 | 0.0072 | -0.100 | ||
| 1.20 | 3.10 | 271 | 45.6% | 0.14 | 0.0056 | -0.101 | 290 | 52.30 | 56.00 | 49.7% | -0.87 | 0.0060 | -0.071 | |||
| 0.7000 | 2.20 | 83 | 46.2% | 0.10 | 0.0045 | -0.081 | 300 | 61.70 | 64.90 | 2 | 49.7% | -0.91 | 0.0048 | -0.044 | ||
| 0.4000 | 1.65 | 27 | 47.3% | 0.07 | 0.0035 | -0.064 | 310 | 71.00 | 74.50 | 49.6% | -0.94 | 0.0037 | -0.019 | |||
| 0.3000 | 1.35 | 31 | 49.5% | 0.05 | 0.0027 | -0.050 | 320 | 80.20 | 84.60 | 1 | 49.2% | -0.97 | 0.0035 | 0.000 | ||
| 0.1000 | 0.9500 | 76 | 49.5% | 0.04 | 0.0020 | -0.040 | 330 | 90.10 | 94.30 | -0.99 | 0.0025 | -0.020 | ||||
| 0 | 0.7500 | 79 | 50.4% | 0.03 | 0.0016 | -0.032 | 340 | 100.10 | 104.30 | -1.00 | 0.0013 | -0.066 | ||||
| 0 | 0.6000 | 4 | 52.0% | 0.02 | 0.0012 | -0.025 | 350 | 110.10 | 114.40 | -1.00 | 0.0001 | -0.118 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 16, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.