TWLO chaîne d'options Twilio Inc.
Cboe delayed options data · au 06:43 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±19.0% (208.39–306.19) · ATM IV 80.6% · P/C open interest 0.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | 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 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs