TWLO Optionskette Twilio Inc.

Verfall Cboe delayed options data · Stand 21:44 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 ±18.9% (209.69–307.69) · ATM IV 81.8% · 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
127.00	131.50		1	92.3%	0.99	0.0003	-0.014	130	0	0.5500		17	107.8%	-0.01	0.0003	-0.030
122.00	126.30		20		0.99	0.0004	-0.018	135	0	0.4000		55	98.2%	-0.01	0.0004	-0.033
117.00	121.70		16	84.0%	0.99	0.0004	-0.022	140	0	0.7000		15	100.6%	-0.01	0.0004	-0.037
112.00	116.90		20	91.7%	0.98	0.0005	-0.027	145	0	0.6000		11	93.4%	-0.01	0.0005	-0.041
107.10	111.90		28	85.9%	0.98	0.0006	-0.033	150	0	0.9500		42	94.8%	-0.02	0.0006	-0.046
102.20	106.60		10	82.6%	0.98	0.0007	-0.040	155	0	0.9000		15	89.0%	-0.02	0.0007	-0.053
97.60	101.50		8	82.7%	0.97	0.0008	-0.049	160	0.3500	1.20		11	87.0%	-0.02	0.0008	-0.061
92.80	96.70		27	82.9%	0.97	0.0010	-0.059	165	0.3000	1.30		14	87.7%	-0.03	0.0010	-0.071
88.00	92.10		74	83.9%	0.96	0.0012	-0.072	170	0.5500	1.55		273	87.2%	-0.04	0.0012	-0.083
83.40	87.30		4	83.5%	0.95	0.0015	-0.086	175	0.7500	1.95	4	299	86.5%	-0.05	0.0015	-0.097
78.50	82.90		19	82.9%	0.94	0.0017	-0.103	180	1.30	1.95	50	74	84.8%	-0.06	0.0017	-0.113
74.00	77.80	1	337	79.9%	0.93	0.0020	-0.121	185	1.45	2.55	1	79	83.7%	-0.07	0.0020	-0.131
69.80	72.90		46	79.2%	0.92	0.0024	-0.141	190	1.95	3.70		101	85.9%	-0.08	0.0024	-0.150
65.70	68.60	1	314	80.7%	0.90	0.0027	-0.163	195	2.55	4.30	36	169	85.1%	-0.10	0.0028	-0.172
61.00	65.10	2	236	81.7%	0.88	0.0031	-0.186	200	2.90	5.20	11	94	83.8%	-0.12	0.0031	-0.194
57.00	60.20		3	79.5%	0.86	0.0035	-0.209	205	3.10	7.00	4		84.2%	-0.14	0.0035	-0.217
53.80	57.00		291	83.8%	0.84	0.0039	-0.233	210	4.30	8.00	4	157	84.4%	-0.16	0.0039	-0.240
49.00	53.20			81.2%	0.82	0.0043	-0.257	215	6.20	7.60	19		82.0%	-0.18	0.0043	-0.263
46.10	49.60		103	79.3%	0.79	0.0046	-0.279	220	7.70	9.00	5	107	82.5%	-0.21	0.0047	-0.285
43.50	47.20			79.7%	0.78	0.0048	-0.290	222.5	7.80	11.10			84.1%	-0.22	0.0048	-0.296
42.00	45.30			79.9%	0.76	0.0050	-0.301	225	8.70	11.00		1	82.5%	-0.24	0.0050	-0.306
40.00	44.30	2		80.7%	0.75	0.0052	-0.311	227.5	8.50	11.70			80.1%	-0.25	0.0052	-0.316
38.50	42.90	2	73	81.5%	0.73	0.0053	-0.321	230	10.30	12.50	16	137	82.0%	-0.27	0.0053	-0.326
37.00	40.20		2	79.5%	0.72	0.0055	-0.330	232.5	10.50	13.60			81.0%	-0.28	0.0055	-0.335
35.50	39.50	2	2	81.4%	0.70	0.0056	-0.338	235	11.10	15.30	2		81.8%	-0.30	0.0056	-0.343
34.10	37.60			80.9%	0.69	0.0057	-0.346	237.5	12.10	16.30			81.9%	-0.31	0.0058	-0.351
32.60	36.50	7	197	81.5%	0.67	0.0058	-0.354	240	14.00	15.80	11	136	80.8%	-0.33	0.0059	-0.358
31.20	35.20			81.8%	0.66	0.0060	-0.361	242.5	15.30	17.10			81.6%	-0.34	0.0060	-0.364
29.90	33.10			80.7%	0.64	0.0061	-0.367	245	16.40	18.50			82.1%	-0.36	0.0061	-0.370
28.50	32.40			81.7%	0.63	0.0062	-0.372	247.5	17.60	19.50			82.0%	-0.38	0.0062	-0.376
27.10	30.10	23	200	79.8%	0.61	0.0062	-0.377	250	18.90	20.80	42	754	82.3%	-0.39	0.0063	-0.380
26.10	28.90	1		80.4%	0.59	0.0063	-0.381	252.5	18.70	21.90			79.7%	-0.41	0.0063	-0.384
24.80	28.50	2		81.7%	0.58	0.0064	-0.385	255	20.20	24.20			81.8%	-0.42	0.0064	-0.387
23.50	27.50			81.8%	0.56	0.0064	-0.388	257.5	21.50	25.50			81.7%	-0.44	0.0064	-0.390
21.80	26.10	10	258	80.4%	0.54	0.0064	-0.390	260	22.90	26.70	20	155	81.6%	-0.46	0.0065	-0.392
20.70	25.20			80.8%	0.53	0.0065	-0.391	262.5	24.30	27.80		1	81.1%	-0.47	0.0065	-0.393
20.40	24.00	17	41	81.8%	0.51	0.0065	-0.392	265	25.70	28.70	1		80.1%	-0.49	0.0065	-0.394
19.20	22.90		10	81.4%	0.50	0.0065	-0.392	267.5	26.90	31.10			81.2%	-0.50	0.0065	-0.394
18.60	21.20	51	410	80.8%	0.48	0.0065	-0.391	270	28.70	32.00	4	203	80.7%	-0.52	0.0065	-0.393
15.80	20.10	5		80.5%	0.45	0.0065	-0.389	275	32.00	35.40	22		81.4%	-0.55	0.0065	-0.390
15.40	16.60	16	249	79.7%	0.42	0.0064	-0.383	280	35.20	38.20	1	98	80.5%	-0.58	0.0064	-0.384
13.50	16.50	1	1	81.7%	0.39	0.0063	-0.376	285	38.60	42.50	1		82.0%	-0.61	0.0063	-0.376
12.40	13.70	1	128	79.9%	0.36	0.0061	-0.367	290	42.10	46.00	3	61	81.8%	-0.64	0.0062	-0.367
9.90	11.80	3	641	81.2%	0.31	0.0058	-0.344	300	49.60	52.80		36	80.7%	-0.69	0.0058	-0.343
6.50	10.50	15	331	80.2%	0.26	0.0054	-0.316	310	57.80	60.20		11	80.4%	-0.74	0.0054	-0.315
5.80	7.70	1	102	80.1%	0.22	0.0049	-0.286	320	66.00	69.50		11	82.5%	-0.78	0.0050	-0.284
4.60	5.90	10	401	79.6%	0.18	0.0044	-0.254	330	74.20	77.90		2	81.2%	-0.82	0.0045	-0.251
2.55	4.70		151	76.6%	0.15	0.0038	-0.222	340	84.20	87.00		1	85.1%	-0.86	0.0040	-0.219
1.70	4.00	26	510	77.0%	0.12	0.0034	-0.193	350	92.70	96.00		1	83.6%	-0.88	0.0035	-0.188
1.70	3.00		115	78.3%	0.10	0.0029	-0.165	360	101.30	105.40			81.8%	-0.91	0.0030	-0.160
1.15	2.65		36	79.1%	0.08	0.0025	-0.141	370	111.10	114.60			82.5%	-0.93	0.0026	-0.135
0.8000	2.25	5	42	79.8%	0.07	0.0021	-0.120	380	120.60	124.20			82.6%	-0.94	0.0022	-0.114

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