TWLO Optionskette Twilio Inc.

Verfall Cboe delayed options data · Stand 03:44 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±19.0% (208.39–306.19) · ATM IV 80.6% · P/C Open Interest 0.58

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
125.90	130.50		1	105.7%	0.99	0.0003	-0.008	130	0	0.6500	1	18	108.0%	-0.01	0.0003	-0.023
120.80	125.50		20	106.0%	0.99	0.0003	-0.012	135	0	0.6000		55	101.5%	-0.01	0.0003	-0.026
116.20	120.50		16	99.8%	0.99	0.0004	-0.016	140	0	0.7500		15	99.5%	-0.01	0.0004	-0.030
111.40	115.50		20	103.3%	0.99	0.0005	-0.021	145	0.0500	0.6500	1	11	93.4%	-0.01	0.0005	-0.035
106.00	110.50		28	91.6%	0.98	0.0006	-0.027	150	0.1000	0.9000		42	93.5%	-0.02	0.0006	-0.040
101.40	105.80		10	90.4%	0.98	0.0007	-0.035	155	0.1000	1.20	2	17	92.4%	-0.02	0.0007	-0.047
97.20	100.70		8	96.3%	0.98	0.0008	-0.044	160	0.3000	0.9500	2	9	86.8%	-0.02	0.0008	-0.056
91.80	95.80		27	88.0%	0.97	0.0010	-0.055	165	0.4500	1.25	10	4	86.6%	-0.03	0.0010	-0.066
88.00	91.40		74	95.6%	0.96	0.0012	-0.068	170	0.5500	1.35	19	279	83.4%	-0.04	0.0012	-0.079
82.60	86.50		4	88.1%	0.95	0.0015	-0.083	175	0.9500	1.65		299	83.7%	-0.05	0.0015	-0.093
78.60	82.00		19	90.6%	0.94	0.0018	-0.101	180	1.30	1.90	23	61	82.4%	-0.06	0.0018	-0.110
73.90	77.50		337	88.5%	0.93	0.0021	-0.120	185	0.8000	2.20	1	78	76.2%	-0.07	0.0021	-0.129
69.60	73.00		46	87.7%	0.92	0.0024	-0.140	190	2.20	3.00		101	81.8%	-0.08	0.0025	-0.149
64.90	68.50	5	314	84.8%	0.90	0.0028	-0.162	195	2.75	3.80		169	81.7%	-0.10	0.0028	-0.170
60.90	64.50	2	236	85.5%	0.88	0.0032	-0.185	200	3.60	4.20	12	97	80.5%	-0.12	0.0032	-0.193
56.60	60.50	3		84.5%	0.86	0.0036	-0.209	205	4.30	5.40			80.7%	-0.14	0.0036	-0.216
53.10	56.50	131	367	85.0%	0.84	0.0040	-0.232	210	5.40	6.10	12	145	79.8%	-0.16	0.0040	-0.239
49.20	52.50			83.8%	0.81	0.0044	-0.255	215	6.30	7.60			79.8%	-0.19	0.0044	-0.261
45.50	49.00		103	83.6%	0.78	0.0047	-0.277	220	7.10	9.00	39	100	78.6%	-0.22	0.0047	-0.283
44.00	47.10			83.7%	0.77	0.0049	-0.287	222.5	8.30	10.90			82.2%	-0.23	0.0049	-0.293
42.00	45.50			83.2%	0.76	0.0051	-0.298	225	9.00	10.90	1		80.3%	-0.24	0.0051	-0.303
40.20	43.90			83.0%	0.74	0.0052	-0.307	227.5	9.80	11.80			80.4%	-0.26	0.0052	-0.312
38.60	42.20	1	73	82.8%	0.73	0.0054	-0.316	230	10.50	13.10	5	136	80.9%	-0.27	0.0054	-0.321
36.70	40.50	2		81.9%	0.71	0.0055	-0.325	232.5	11.40	14.00			80.8%	-0.29	0.0056	-0.330
35.30	39.00	2		82.2%	0.70	0.0057	-0.333	235	12.30	15.00			80.8%	-0.30	0.0057	-0.337
34.50	37.50			83.4%	0.68	0.0058	-0.341	237.5	13.20	16.00			80.6%	-0.32	0.0058	-0.345
32.30	35.80	4	199	81.5%	0.66	0.0059	-0.347	240	14.50	16.20	2	138	79.6%	-0.34	0.0059	-0.351
31.20	34.40			82.1%	0.65	0.0060	-0.354	242.5	15.20	17.50			79.3%	-0.35	0.0060	-0.357
30.40	32.90			82.8%	0.63	0.0061	-0.359	245	16.30	19.00			79.9%	-0.37	0.0061	-0.363
28.50	31.50			81.7%	0.62	0.0062	-0.364	247.5	17.40	20.00			79.5%	-0.38	0.0062	-0.367
27.30	30.40	7	201	82.1%	0.60	0.0063	-0.368	250	18.60	21.20	13	754	79.5%	-0.40	0.0063	-0.371
26.40	29.00			82.4%	0.58	0.0063	-0.372	252.5	19.70	22.20			78.8%	-0.42	0.0064	-0.375
25.30	27.80			82.5%	0.57	0.0064	-0.375	255	21.00	23.60			79.0%	-0.43	0.0064	-0.378
24.10	26.50			82.2%	0.55	0.0064	-0.377	257.5	22.20	25.00			78.9%	-0.45	0.0065	-0.380
23.10	25.80	31	239	83.1%	0.54	0.0065	-0.379	260	23.50	26.90	3	155	79.6%	-0.46	0.0065	-0.381
21.20	24.00			80.6%	0.52	0.0065	-0.380	262.5	25.00	27.40	1		78.3%	-0.48	0.0065	-0.382
20.40	22.50	48		80.2%	0.51	0.0065	-0.380	265	26.10	29.10			78.1%	-0.50	0.0065	-0.382
18.70	22.00	10		79.9%	0.49	0.0065	-0.380	267.5	28.40	30.40			79.1%	-0.51	0.0065	-0.382
18.40	20.80	50	379	80.6%	0.47	0.0065	-0.379	270	29.50	32.10		203	78.7%	-0.53	0.0065	-0.381
16.30	19.00			80.2%	0.44	0.0064	-0.376	275	32.60	35.50			78.9%	-0.56	0.0065	-0.377
15.30	17.10	7	244	80.9%	0.41	0.0064	-0.370	280	35.50	39.10		98	78.7%	-0.59	0.0064	-0.370
13.20	15.80	1		80.4%	0.38	0.0062	-0.362	285	39.50	42.20			79.0%	-0.62	0.0063	-0.362
12.00	15.00	6	127	81.9%	0.36	0.0061	-0.352	290	42.30	45.30		61	76.7%	-0.65	0.0062	-0.352
9.90	11.30	56	598	80.4%	0.30	0.0058	-0.329	300	50.60	53.30		36	78.9%	-0.70	0.0058	-0.328
7.90	8.80	27	319	79.7%	0.26	0.0053	-0.301	310	58.60	61.10		11	78.6%	-0.75	0.0054	-0.299
6.30	7.20	11	100	80.1%	0.21	0.0048	-0.270	320	66.30	69.40		11	77.0%	-0.79	0.0049	-0.268
4.70	6.60	13	389	81.5%	0.18	0.0043	-0.238	330	75.40	78.20		2	78.2%	-0.83	0.0044	-0.236
3.00	5.70	15	165	80.6%	0.14	0.0038	-0.207	340	83.50	87.10		1	75.5%	-0.86	0.0039	-0.204
2.80	3.50	8	508	78.8%	0.12	0.0033	-0.178	350	93.00	96.20		1	76.0%	-0.89	0.0034	-0.174
1.75	2.80	2	115	77.3%	0.09	0.0028	-0.151	360	102.00	105.40			73.0%	-0.92	0.0030	-0.147
1.40	2.15		36	77.6%	0.08	0.0024	-0.128	370	111.60	115.20			74.0%	-0.93	0.0025	-0.123
0.6500	2.15	8	34	78.0%	0.06	0.0020	-0.108	380	121.20	124.50			68.4%	-0.95	0.0022	-0.103

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

TWLO Optionskette Twilio Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum