TWLO 期权链 Twilio Inc.
Cboe delayed options data · 截至 09:44 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.9% (242.09–272.49) · ATM IV 70.5% · P/C 未平仓量 1.94
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 126.20 | 129.60 | 1 | 326.6% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 5.00 | 436.8% | -0.00 | 0.0000 | -0.011 | |||
| 120.60 | 124.60 | 274.0% | 1.00 | 0.0001 | -0.000 | 135 | 0 | 5.00 | 416.1% | -0.00 | 0.0001 | -0.015 | ||||
| 115.60 | 119.60 | 259.4% | 1.00 | 0.0001 | -0.006 | 140 | 0 | 4.90 | 396.1% | -0.00 | 0.0001 | -0.020 | ||||
| 111.00 | 114.60 | 1 | 1 | 269.3% | 1.00 | 0.0001 | -0.012 | 145 | 0 | 4.90 | 376.8% | -0.00 | 0.0001 | -0.025 | ||
| 106.00 | 109.60 | 254.7% | 1.00 | 0.0001 | -0.019 | 150 | 0 | 4.90 | 358.1% | -0.00 | 0.0001 | -0.031 | ||||
| 100.60 | 104.60 | 218.3% | 1.00 | 0.0002 | -0.026 | 155 | 0 | 4.90 | 340.0% | -0.00 | 0.0002 | -0.038 | ||||
| 95.70 | 99.60 | 211.8% | 1.00 | 0.0002 | -0.034 | 160 | 0 | 4.90 | 1 | 322.4% | -0.00 | 0.0002 | -0.046 | |||
| 90.70 | 94.60 | 199.2% | 0.99 | 0.0003 | -0.043 | 165 | 0 | 4.90 | 305.3% | -0.00 | 0.0003 | -0.054 | ||||
| 85.70 | 89.60 | 186.8% | 0.99 | 0.0004 | -0.052 | 170 | 0 | 3.40 | 264.5% | -0.01 | 0.0004 | -0.062 | ||||
| 81.00 | 84.50 | 2 | 184.2% | 0.99 | 0.0005 | -0.061 | 175 | 0 | 3.40 | 249.3% | -0.01 | 0.0005 | -0.071 | |||
| 75.90 | 79.50 | 2 | 167.9% | 0.99 | 0.0006 | -0.070 | 180 | 0 | 1.70 | 202.1% | -0.01 | 0.0006 | -0.080 | |||
| 70.60 | 74.50 | 140.6% | 0.99 | 0.0007 | -0.080 | 185 | 0 | 1.70 | 189.0% | -0.01 | 0.0007 | -0.089 | ||||
| 65.80 | 69.50 | 140.7% | 0.99 | 0.0008 | -0.090 | 190 | 0 | 1.15 | 7 | 163.5% | -0.01 | 0.0008 | -0.098 | |||
| 60.80 | 64.50 | 129.9% | 0.99 | 0.0010 | -0.099 | 195 | 0 | 1.15 | 5 | 151.6% | -0.01 | 0.0010 | -0.107 | |||
| 56.30 | 59.60 | 4 | 137.6% | 0.98 | 0.0013 | -0.109 | 200 | 0 | 0.5000 | 42 | 121.2% | -0.02 | 0.0013 | -0.116 | ||
| 51.20 | 54.70 | 5 | 126.1% | 0.98 | 0.0016 | -0.119 | 205 | 0 | 1.50 | 15 | 135.6% | -0.02 | 0.0016 | -0.125 | ||
| 46.30 | 49.60 | 3 | 114.8% | 0.98 | 0.0020 | -0.131 | 210 | 0 | 1.50 | 13 | 123.8% | -0.02 | 0.0020 | -0.136 | ||
| 41.20 | 44.80 | 2 | 2 | 105.6% | 0.97 | 0.0025 | -0.148 | 215 | 0.0500 | 0.2500 | 11 | 21 | 83.7% | -0.03 | 0.0025 | -0.153 |
| 36.40 | 40.00 | 8 | 25 | 101.0% | 0.96 | 0.0034 | -0.177 | 220 | 0.0500 | 0.5000 | 2 | 70 | 82.3% | -0.04 | 0.0034 | -0.182 |
| 33.80 | 37.30 | 6 | 90.5% | 0.96 | 0.0040 | -0.201 | 222.5 | 0 | 0.6500 | 79.7% | -0.04 | 0.0040 | -0.205 | |||
| 31.40 | 34.90 | 2 | 87.9% | 0.95 | 0.0047 | -0.232 | 225 | 0.1500 | 0.7000 | 12 | 108 | 78.7% | -0.05 | 0.0047 | -0.236 | |
| 29.30 | 32.70 | 91.0% | 0.94 | 0.0057 | -0.272 | 227.5 | 0.2500 | 0.8000 | 1 | 76.8% | -0.06 | 0.0057 | -0.276 | |||
| 27.10 | 30.30 | 8 | 89.1% | 0.93 | 0.0068 | -0.323 | 230 | 0.4000 | 0.8000 | 40 | 30 | 73.6% | -0.07 | 0.0068 | -0.327 | |
| 24.90 | 28.00 | 87.4% | 0.91 | 0.0081 | -0.384 | 232.5 | 0.5000 | 1.05 | 1 | 72.5% | -0.09 | 0.0081 | -0.387 | |||
| 22.10 | 25.90 | 1 | 27 | 81.8% | 0.89 | 0.0096 | -0.454 | 235 | 0.8500 | 1.20 | 52 | 423 | 72.0% | -0.11 | 0.0096 | -0.457 |
| 20.30 | 23.20 | 1 | 24 | 79.1% | 0.86 | 0.0112 | -0.532 | 237.5 | 1.00 | 1.85 | 24 | 169 | 73.0% | -0.14 | 0.0112 | -0.535 |
| 18.70 | 21.00 | 17 | 73 | 80.7% | 0.83 | 0.0128 | -0.614 | 240 | 1.35 | 2.15 | 41 | 814 | 71.5% | -0.17 | 0.0129 | -0.618 |
| 16.10 | 19.50 | 9 | 26 | 79.0% | 0.80 | 0.0145 | -0.698 | 242.5 | 1.70 | 2.50 | 1 | 27 | 69.3% | -0.20 | 0.0146 | -0.701 |
| 13.80 | 17.50 | 10 | 38 | 75.3% | 0.76 | 0.0161 | -0.778 | 245 | 2.20 | 3.00 | 27 | 75 | 68.2% | -0.24 | 0.0162 | -0.782 |
| 12.30 | 14.90 | 6 | 105 | 72.0% | 0.71 | 0.0176 | -0.852 | 247.5 | 2.80 | 3.80 | 4 | 2 | 68.2% | -0.29 | 0.0177 | -0.856 |
| 11.20 | 13.80 | 48 | 203 | 77.6% | 0.67 | 0.0189 | -0.914 | 250 | 3.50 | 5.40 | 133 | 325 | 71.6% | -0.33 | 0.0190 | -0.919 |
| 9.50 | 12.10 | 26 | 115 | 75.7% | 0.62 | 0.0200 | -0.962 | 252.5 | 4.60 | 5.80 | 13 | 15 | 69.0% | -0.38 | 0.0200 | -0.966 |
| 7.30 | 10.60 | 22 | 58 | 71.4% | 0.57 | 0.0207 | -0.992 | 255 | 5.10 | 6.90 | 39 | 49 | 66.7% | -0.43 | 0.0208 | -0.997 |
| 6.50 | 9.30 | 12 | 21 | 73.5% | 0.51 | 0.0210 | -1.003 | 257.5 | 6.10 | 8.50 | 12 | 5 | 67.4% | -0.49 | 0.0211 | -1.008 |
| 5.80 | 7.70 | 42 | 66 | 73.5% | 0.46 | 0.0210 | -0.994 | 260 | 7.00 | 9.70 | 8 | 223 | 64.6% | -0.54 | 0.0211 | -0.998 |
| 5.00 | 6.80 | 39 | 2 | 75.1% | 0.41 | 0.0207 | -0.965 | 262.5 | 8.80 | 11.10 | 65.5% | -0.59 | 0.0208 | -0.970 | ||
| 4.10 | 4.80 | 66 | 71 | 69.8% | 0.36 | 0.0200 | -0.919 | 265 | 10.00 | 12.70 | 9 | 165 | 63.2% | -0.64 | 0.0200 | -0.923 |
| 3.30 | 4.30 | 58 | 75 | 71.1% | 0.31 | 0.0189 | -0.858 | 267.5 | 11.50 | 14.70 | 35 | 63.0% | -0.69 | 0.0190 | -0.862 | |
| 2.70 | 3.80 | 59 | 28 | 72.5% | 0.27 | 0.0177 | -0.786 | 270 | 13.30 | 16.40 | 224 | 1,269 | 61.4% | -0.73 | 0.0178 | -0.789 |
| 2.15 | 3.30 | 12 | 74 | 73.3% | 0.23 | 0.0162 | -0.707 | 272.5 | 15.10 | 18.40 | 2 | 63 | 60.0% | -0.78 | 0.0163 | -0.709 |
| 1.70 | 2.35 | 11 | 26 | 70.7% | 0.19 | 0.0146 | -0.625 | 275 | 17.10 | 20.90 | 208 | 373 | 62.1% | -0.81 | 0.0147 | -0.626 |
| 1.05 | 2.00 | 30 | 30 | 69.3% | 0.16 | 0.0130 | -0.545 | 277.5 | 19.50 | 22.50 | 2 | 58.9% | -0.84 | 0.0131 | -0.545 | |
| 1.05 | 1.75 | 38 | 63 | 72.7% | 0.13 | 0.0114 | -0.469 | 280 | 21.50 | 24.90 | 5 | 205 | 57.2% | -0.87 | 0.0115 | -0.468 |
| 0.7500 | 1.40 | 32 | 14 | 72.0% | 0.11 | 0.0099 | -0.400 | 282.5 | 24.50 | 27.30 | 5 | 66.4% | -0.90 | 0.0099 | -0.399 | |
| 0.6000 | 0.8000 | 12 | 161 | 68.7% | 0.09 | 0.0085 | -0.340 | 285 | 26.20 | 29.90 | 205 | 61.6% | -0.92 | 0.0085 | -0.338 | |
| 0 | 1.00 | 16 | 67.8% | 0.07 | 0.0072 | -0.288 | 287.5 | 28.50 | 31.60 | 1 | -0.93 | 0.0073 | -0.286 | |||
| 0.3000 | 1.00 | 1 | 53 | 76.1% | 0.06 | 0.0062 | -0.244 | 290 | 30.80 | 34.40 | 17 | -0.94 | 0.0062 | -0.241 | ||
| 0.1500 | 0.5000 | 21 | 142 | 69.7% | 0.05 | 0.0052 | -0.207 | 292.5 | 33.20 | 36.50 | 8 | -0.95 | 0.0053 | -0.204 | ||
| 0.1000 | 0.6500 | 5 | 148 | 75.3% | 0.04 | 0.0044 | -0.176 | 295 | 35.70 | 39.10 | 2 | 9 | -0.96 | 0.0045 | -0.172 | |
| 0 | 0.5500 | 74.7% | 0.03 | 0.0038 | -0.150 | 297.5 | 38.20 | 41.50 | -0.97 | 0.0039 | -0.145 | |||||
| 0 | 0.5500 | 3 | 118 | 78.2% | 0.03 | 0.0032 | -0.128 | 300 | 40.60 | 44.40 | 2 | -0.98 | 0.0033 | -0.123 | ||
| 0.0500 | 0.4000 | 27 | 1 | 79.0% | 0.02 | 0.0027 | -0.110 | 302.5 | 43.20 | 46.60 | -0.98 | 0.0028 | -0.104 | |||
| 0 | 0.4500 | 12 | 38 | 82.3% | 0.02 | 0.0023 | -0.095 | 305 | 45.70 | 48.60 | -0.98 | 0.0024 | -0.090 | |||
| 0 | 0.4000 | 11 | 84.0% | 0.02 | 0.0020 | -0.082 | 307.5 | 48.20 | 51.30 | -0.99 | 0.0021 | -0.076 | ||||
| 0 | 0.4000 | 4 | 73 | 87.2% | 0.01 | 0.0017 | -0.071 | 310 | 50.70 | 54.70 | -0.99 | 0.0018 | -0.067 | |||
| 0 | 1.50 | 10 | 114.1% | 0.01 | 0.0015 | -0.062 | 312.5 | 53.10 | 57.00 | -0.99 | 0.0015 | -0.059 | ||||
| 0 | 0.7500 | 1 | 133 | 103.4% | 0.01 | 0.0013 | -0.054 | 315 | 55.60 | 59.70 | -0.99 | 0.0013 | -0.052 | |||
| 0 | 1.50 | 4 | 121.3% | 0.01 | 0.0011 | -0.048 | 317.5 | 58.10 | 61.60 | -0.99 | 0.0010 | -0.047 | ||||
| 0 | 1.50 | 49 | 124.8% | 0.01 | 0.0010 | -0.042 | 320 | 60.60 | 63.80 | -1.00 | 0.0009 | -0.043 | ||||
| 0 | 1.50 | 3 | 128.3% | 0.01 | 0.0008 | -0.037 | 322.5 | 63.10 | 66.80 | -1.00 | 0.0007 | -0.040 | ||||
| 0 | 0.3000 | 70 | 101.2% | 0.01 | 0.0007 | -0.033 | 325 | 65.60 | 69.40 | -1.00 | 0.0006 | -0.037 | ||||
| 0 | 1.50 | 135.1% | 0.01 | 0.0006 | -0.029 | 327.5 | 68.10 | 71.30 | -1.00 | 0.0005 | -0.035 | |||||
| 0 | 1.50 | 153 | 138.4% | 0.00 | 0.0006 | -0.026 | 330 | 70.60 | 74.40 | -1.00 | 0.0004 | -0.034 | ||||
| 0 | 1.70 | 145.2% | 0.00 | 0.0005 | -0.023 | 332.5 | 73.10 | 77.00 | -1.00 | 0.0003 | -0.033 | |||||
| 0 | 1.50 | 16 | 144.9% | 0.00 | 0.0004 | -0.021 | 335 | 75.60 | 79.30 | -1.00 | 0.0003 | -0.032 | ||||
| 0 | 1.70 | 151.7% | 0.00 | 0.0004 | -0.019 | 337.5 | 78.10 | 81.90 | -1.00 | 0.0002 | -0.031 | |||||
| 0 | 1.50 | 10 | 151.3% | 0.00 | 0.0004 | -0.017 | 340 | 80.60 | 84.30 | -1.00 | 0.0002 | -0.031 | ||||
| 0 | 2.50 | 170.8% | 0.00 | 0.0003 | -0.015 | 342.5 | 83.10 | 86.80 | -1.00 | 0.0001 | -0.031 | |||||
| 0 | 3.40 | 16 | 186.2% | 0.00 | 0.0003 | -0.014 | 345 | 85.60 | 89.30 | -1.00 | 0.0001 | -0.030 | ||||
| 0 | 1.50 | 160.7% | 0.00 | 0.0002 | -0.012 | 347.5 | 88.10 | 91.60 | -1.00 | 0.0001 | -0.030 | |||||
| 0 | 1.10 | 5 | 22 | 155.0% | 0.00 | 0.0002 | -0.011 | 350 | 90.60 | 94.10 | -1.00 | 0.0001 | -0.030 | |||
| 0 | 3.40 | 196.3% | 0.00 | 0.0002 | -0.010 | 352.5 | 93.10 | 96.30 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.30 | 8 | 183.9% | 0.00 | 0.0002 | -0.009 | 355 | 95.60 | 99.30 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.90 | 180.2% | 0.00 | 0.0002 | -0.008 | 357.5 | 98.10 | 101.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 1.70 | 11 | 179.5% | 0.00 | 0.0001 | -0.008 | 360 | 100.60 | 104.40 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.90 | 202.3% | 0.00 | 0.0001 | -0.007 | 362.5 | 103.10 | 106.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.90 | 205.4% | 0.00 | 0.0001 | -0.006 | 365 | 105.60 | 109.40 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 3.10 | 211.3% | 0.00 | 0.0001 | -0.006 | 367.5 | 108.10 | 111.90 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 3.40 | 7 | 218.5% | 0.00 | 0.0001 | -0.005 | 370 | 110.60 | 114.50 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.90 | 197.7% | 0.00 | 0.0001 | -0.005 | 372.5 | 113.10 | 116.90 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.50 | 211.1% | 0.00 | 0.0001 | -0.005 | 375 | 115.60 | 119.20 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.90 | 220.3% | 0.00 | 0.0001 | -0.004 | 377.5 | 118.10 | 121.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 1.70 | 202.0% | 0.00 | 0.0001 | -0.004 | 380 | 120.60 | 124.30 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.70 | 222.9% | 0.00 | 0.0001 | -0.004 | 382.5 | 123.10 | 126.80 | -1.00 | 0.0000 | -0.030 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。