TWLO rantai opsi Twilio Inc.
Cboe delayed options data · per 12:44 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 ±49.1% (130.94–383.64) · ATM IV 65.9% · P/C open interest 0.96
| 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 | |
| 139.50 | 144.00 | 72.6% | 0.92 | 0.0008 | -0.020 | 130 | 7.30 | 10.40 | 71.8% | -0.08 | 0.0009 | -0.039 | ||||
| 136.50 | 140.00 | 72.8% | 0.91 | 0.0009 | -0.023 | 135 | 8.50 | 11.40 | 71.6% | -0.09 | 0.0009 | -0.041 | ||||
| 132.50 | 136.50 | 72.2% | 0.90 | 0.0010 | -0.026 | 140 | 9.40 | 11.40 | 1 | 69.6% | -0.10 | 0.0010 | -0.044 | |||
| 128.50 | 132.50 | 70.9% | 0.89 | 0.0010 | -0.029 | 145 | 10.50 | 13.50 | 1 | 70.3% | -0.11 | 0.0011 | -0.047 | |||
| 125.50 | 129.00 | 1 | 71.2% | 0.89 | 0.0011 | -0.032 | 150 | 11.40 | 14.50 | 12 | 69.4% | -0.12 | 0.0011 | -0.049 | ||
| 121.50 | 125.50 | 1 | 70.3% | 0.88 | 0.0012 | -0.035 | 155 | 13.00 | 15.60 | 6 | 69.2% | -0.12 | 0.0012 | -0.052 | ||
| 118.00 | 122.00 | 1 | 69.8% | 0.87 | 0.0012 | -0.038 | 160 | 14.00 | 17.50 | 10 | 69.0% | -0.13 | 0.0013 | -0.054 | ||
| 115.00 | 119.00 | 70.1% | 0.86 | 0.0013 | -0.041 | 165 | 15.50 | 19.00 | 2 | 68.8% | -0.14 | 0.0014 | -0.057 | |||
| 111.50 | 115.50 | 2 | 69.3% | 0.85 | 0.0014 | -0.044 | 170 | 17.00 | 20.50 | 2 | 68.4% | -0.16 | 0.0014 | -0.059 | ||
| 108.30 | 112.50 | 2 | 69.2% | 0.84 | 0.0014 | -0.047 | 175 | 18.50 | 22.00 | 1 | 68.0% | -0.17 | 0.0015 | -0.061 | ||
| 105.00 | 109.50 | 68.9% | 0.83 | 0.0015 | -0.050 | 180 | 20.40 | 23.50 | 9 | 67.8% | -0.18 | 0.0016 | -0.064 | |||
| 102.10 | 106.50 | 15 | 68.8% | 0.82 | 0.0016 | -0.053 | 185 | 22.40 | 25.10 | 2 | 67.6% | -0.19 | 0.0016 | -0.066 | ||
| 99.50 | 103.50 | 1 | 68.8% | 0.80 | 0.0016 | -0.055 | 190 | 24.00 | 27.00 | 4 | 67.2% | -0.20 | 0.0017 | -0.068 | ||
| 96.00 | 100.50 | 1 | 68.8% | 0.79 | 0.0017 | -0.058 | 195 | 25.50 | 29.00 | 4 | 66.8% | -0.21 | 0.0018 | -0.070 | ||
| 94.00 | 97.50 | 68.3% | 0.78 | 0.0018 | -0.060 | 200 | 28.00 | 31.00 | 3 | 67.0% | -0.22 | 0.0018 | -0.072 | |||
| 88.50 | 92.50 | 41 | 68.1% | 0.76 | 0.0019 | -0.065 | 210 | 32.00 | 35.20 | 4 | 66.5% | -0.25 | 0.0020 | -0.076 | ||
| 83.50 | 87.50 | 1 | 67.9% | 0.74 | 0.0020 | -0.069 | 220 | 36.00 | 40.00 | 3 | 66.0% | -0.27 | 0.0021 | -0.079 | ||
| 78.50 | 82.50 | 1 | 67.4% | 0.71 | 0.0021 | -0.073 | 230 | 41.50 | 45.00 | 24 | 66.3% | -0.29 | 0.0022 | -0.082 | ||
| 73.60 | 78.00 | 16 | 67.0% | 0.69 | 0.0022 | -0.076 | 240 | 46.00 | 50.00 | 2 | 65.6% | -0.32 | 0.0023 | -0.084 | ||
| 69.50 | 73.50 | 24 | 66.8% | 0.67 | 0.0022 | -0.079 | 250 | 51.50 | 55.50 | 3 | 65.5% | -0.34 | 0.0024 | -0.086 | ||
| 65.20 | 69.00 | 20 | 3 | 66.2% | 0.64 | 0.0023 | -0.082 | 260 | 57.60 | 60.90 | 17 | 65.5% | -0.37 | 0.0024 | -0.088 | |
| 62.00 | 65.50 | 3 | 66.6% | 0.62 | 0.0023 | -0.084 | 270 | 63.00 | 66.50 | 9 | 1 | 64.9% | -0.39 | 0.0025 | -0.089 | |
| 58.50 | 61.50 | 1 | 452 | 66.3% | 0.60 | 0.0024 | -0.085 | 280 | 69.50 | 72.50 | 459 | 64.9% | -0.42 | 0.0026 | -0.090 | |
| 55.00 | 58.00 | 1 | 3 | 66.0% | 0.58 | 0.0024 | -0.087 | 290 | 75.50 | 79.00 | 64.6% | -0.44 | 0.0026 | -0.091 | ||
| 51.00 | 55.00 | 14 | 65.6% | 0.56 | 0.0025 | -0.088 | 300 | 82.50 | 85.50 | 3 | 11 | 64.7% | -0.46 | 0.0027 | -0.091 | |
| 48.00 | 51.50 | 6 | 65.2% | 0.53 | 0.0025 | -0.089 | 310 | 89.00 | 92.50 | 79 | 64.5% | -0.49 | 0.0027 | -0.091 | ||
| 45.00 | 49.00 | 11 | 65.2% | 0.51 | 0.0025 | -0.089 | 320 | 96.00 | 99.50 | 4 | 64.5% | -0.51 | 0.0027 | -0.091 | ||
| 42.50 | 46.00 | 14 | 65.1% | 0.49 | 0.0025 | -0.089 | 330 | 103.50 | 106.50 | 2 | 64.4% | -0.53 | 0.0028 | -0.091 | ||
| 40.00 | 43.50 | 3 | 65.0% | 0.47 | 0.0025 | -0.089 | 340 | 110.50 | 113.50 | 15 | 63.9% | -0.55 | 0.0028 | -0.090 | ||
| 38.00 | 41.00 | 66 | 89 | 65.0% | 0.45 | 0.0025 | -0.089 | 350 | 118.50 | 121.50 | 50 | 64.1% | -0.57 | 0.0028 | -0.089 | |
| 35.80 | 39.00 | 1 | 65.0% | 0.44 | 0.0025 | -0.088 | 360 | 126.00 | 129.00 | 13 | 20 | 64.1% | -0.60 | 0.0028 | -0.088 | |
| 33.00 | 37.00 | 1 | 6 | 64.6% | 0.42 | 0.0025 | -0.088 | 370 | 134.00 | 137.00 | 1 | 64.3% | -0.61 | 0.0028 | -0.086 | |
| 32.00 | 35.00 | 3 | 33 | 65.0% | 0.40 | 0.0024 | -0.087 | 380 | 142.00 | 145.00 | 64.2% | -0.63 | 0.0028 | -0.085 | ||
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 — Sep 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput