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 ±54.5% (108.14–367.24) · ATM IV 59.8% · P/C open interest 0.86
| 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 | |
| 134.10 | 138.70 | 54 | 67.3% | 0.91 | 0.0009 | -0.010 | 120 | 10.60 | 11.80 | 80 | 66.4% | -0.09 | 0.0009 | -0.029 | ||
| 130.70 | 135.00 | 33 | 66.7% | 0.90 | 0.0009 | -0.012 | 125 | 11.70 | 14.20 | 24 | 67.0% | -0.10 | 0.0010 | -0.031 | ||
| 127.20 | 131.70 | 70 | 66.3% | 0.89 | 0.0010 | -0.015 | 130 | 13.00 | 15.60 | 3,441 | 66.7% | -0.11 | 0.0010 | -0.033 | ||
| 124.00 | 128.20 | 49 | 66.0% | 0.88 | 0.0010 | -0.017 | 135 | 14.40 | 17.10 | 10 | 66.4% | -0.12 | 0.0011 | -0.035 | ||
| 120.50 | 124.00 | 1 | 102 | 64.6% | 0.88 | 0.0011 | -0.019 | 140 | 16.00 | 18.00 | 19 | 65.7% | -0.13 | 0.0012 | -0.036 | |
| 117.50 | 121.20 | 36 | 64.8% | 0.87 | 0.0012 | -0.021 | 145 | 17.30 | 20.00 | 16 | 65.6% | -0.14 | 0.0012 | -0.038 | ||
| 114.00 | 118.50 | 321 | 64.6% | 0.86 | 0.0012 | -0.023 | 150 | 18.80 | 21.50 | 102 | 65.1% | -0.15 | 0.0013 | -0.039 | ||
| 111.00 | 115.50 | 12 | 64.4% | 0.85 | 0.0013 | -0.025 | 155 | 20.40 | 23.50 | 6 | 65.0% | -0.16 | 0.0014 | -0.041 | ||
| 108.00 | 111.90 | 23 | 63.6% | 0.84 | 0.0014 | -0.027 | 160 | 22.20 | 24.60 | 190 | 64.2% | -0.17 | 0.0014 | -0.042 | ||
| 105.00 | 109.20 | 30 | 63.5% | 0.83 | 0.0014 | -0.029 | 165 | 23.80 | 26.50 | 1 | 6 | 63.9% | -0.18 | 0.0015 | -0.044 | |
| 102.50 | 105.60 | 97 | 63.0% | 0.82 | 0.0015 | -0.031 | 170 | 25.80 | 28.50 | 83 | 63.8% | -0.19 | 0.0016 | -0.045 | ||
| 99.50 | 103.50 | 82 | 63.1% | 0.81 | 0.0015 | -0.033 | 175 | 27.00 | 30.50 | 424 | 63.0% | -0.20 | 0.0016 | -0.046 | ||
| 96.50 | 100.50 | 3,494 | 62.5% | 0.80 | 0.0016 | -0.035 | 180 | 28.00 | 32.50 | 29 | 62.2% | -0.21 | 0.0017 | -0.047 | ||
| 94.00 | 97.90 | 75 | 62.4% | 0.79 | 0.0016 | -0.036 | 185 | 31.00 | 34.50 | 21 | 62.4% | -0.22 | 0.0018 | -0.049 | ||
| 91.50 | 95.50 | 14 | 62.2% | 0.78 | 0.0017 | -0.038 | 190 | 32.80 | 36.50 | 102 | 61.9% | -0.23 | 0.0018 | -0.050 | ||
| 88.60 | 92.50 | 52 | 61.7% | 0.77 | 0.0018 | -0.039 | 195 | 35.50 | 38.50 | 60 | 61.9% | -0.24 | 0.0019 | -0.051 | ||
| 86.20 | 90.00 | 52 | 61.5% | 0.75 | 0.0018 | -0.041 | 200 | 37.50 | 41.00 | 81 | 61.7% | -0.25 | 0.0019 | -0.052 | ||
| 81.50 | 85.00 | 423 | 61.1% | 0.73 | 0.0019 | -0.044 | 210 | 42.20 | 45.50 | 42 | 61.0% | -0.28 | 0.0020 | -0.053 | ||
| 77.00 | 80.50 | 550 | 60.8% | 0.71 | 0.0020 | -0.046 | 220 | 47.20 | 50.50 | 60 | 60.6% | -0.30 | 0.0022 | -0.055 | ||
| 72.50 | 75.70 | 51 | 60.1% | 0.69 | 0.0021 | -0.048 | 230 | 53.00 | 55.50 | 7 | 60.4% | -0.33 | 0.0023 | -0.056 | ||
| 68.50 | 72.00 | 1 | 75 | 60.0% | 0.67 | 0.0022 | -0.050 | 240 | 57.60 | 61.00 | 6 | 59.7% | -0.35 | 0.0024 | -0.057 | |
| 65.00 | 67.80 | 139 | 59.7% | 0.65 | 0.0022 | -0.052 | 250 | 64.50 | 67.00 | 4 | 60.0% | -0.37 | 0.0024 | -0.058 | ||
| 61.20 | 64.40 | 514 | 59.5% | 0.62 | 0.0023 | -0.053 | 260 | 69.90 | 73.00 | 501 | 59.5% | -0.40 | 0.0025 | -0.059 | ||
| 57.50 | 61.00 | 10 | 59.2% | 0.60 | 0.0023 | -0.055 | 270 | 76.30 | 79.50 | 1 | 59.4% | -0.42 | 0.0026 | -0.059 | ||
| 54.50 | 58.00 | 71 | 59.2% | 0.58 | 0.0024 | -0.056 | 280 | 83.00 | 86.00 | 500 | 59.3% | -0.44 | 0.0026 | -0.059 | ||
| 51.50 | 55.00 | 80 | 59.0% | 0.56 | 0.0024 | -0.057 | 290 | 89.00 | 92.50 | 2 | 58.8% | -0.47 | 0.0027 | -0.059 | ||
| 48.50 | 52.10 | 164 | 58.8% | 0.54 | 0.0024 | -0.057 | 300 | 96.20 | 99.50 | 58.8% | -0.49 | 0.0028 | -0.059 | |||
| 45.50 | 49.10 | 502 | 58.3% | 0.52 | 0.0024 | -0.058 | 310 | 103.50 | 106.50 | 4 | 58.7% | -0.51 | 0.0028 | -0.059 | ||
| 43.00 | 46.40 | 18 | 58.2% | 0.50 | 0.0024 | -0.058 | 320 | 110.50 | 113.50 | 58.3% | -0.53 | 0.0028 | -0.059 | |||
| 40.50 | 44.10 | 9 | 58.0% | 0.48 | 0.0024 | -0.058 | 330 | 117.00 | 121.00 | 57.8% | -0.56 | 0.0029 | -0.058 | |||
| 38.50 | 42.50 | 127 | 58.3% | 0.47 | 0.0024 | -0.058 | 340 | 125.00 | 129.00 | 58.1% | -0.58 | 0.0029 | -0.057 | |||
| 36.00 | 39.80 | 29 | 57.8% | 0.45 | 0.0024 | -0.058 | 350 | 133.30 | 136.50 | 3 | 58.1% | -0.60 | 0.0029 | -0.056 | ||
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 — Jan 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.