TWLO rantai opsi Twilio Inc.
Cboe delayed options data · per 18:38 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 ±7.8% (222.11–259.91) · ATM IV 48.5% · P/C open interest 0.63
| 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 | |
| 113.80 | 116.80 | 77 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.1000 | 49 | 121.8% | -0.00 | 0.0001 | -0.006 | |||
| 108.80 | 111.90 | 82 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.2000 | 45 | 124.0% | -0.00 | 0.0001 | -0.006 | |||
| 104.20 | 107.30 | 112 | 119.6% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.2000 | 29 | 117.1% | -0.00 | 0.0001 | -0.007 | ||
| 99.20 | 102.50 | 188 | 121.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.1500 | 43 | 106.7% | -0.00 | 0.0001 | -0.008 | ||
| 94.00 | 97.10 | 59 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2000 | 83 | 103.8% | -0.00 | 0.0002 | -0.009 | |||
| 89.70 | 92.50 | 152 | 119.7% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2000 | 114 | 97.4% | -0.00 | 0.0002 | -0.011 | ||
| 83.90 | 87.20 | 54 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.2000 | 1 | 214 | 91.3% | -0.00 | 0.0003 | -0.013 | ||
| 79.50 | 81.80 | 106 | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.2500 | 281 | 87.7% | -0.00 | 0.0003 | -0.015 | |||
| 73.90 | 77.20 | 42 | 0.99 | 0.0004 | 0.000 | 165 | 0 | 0.4500 | 50 | 88.6% | -0.01 | 0.0004 | -0.017 | |||
| 69.10 | 72.70 | 65 | 81.0% | 0.99 | 0.0005 | 0.000 | 170 | 0 | 0.3000 | 1 | 248 | 77.9% | -0.01 | 0.0005 | -0.020 | |
| 63.90 | 67.70 | 34 | 67.2% | 0.99 | 0.0007 | 0.000 | 175 | 0 | 0.3000 | 52 | 72.1% | -0.01 | 0.0007 | -0.023 | ||
| 59.10 | 61.90 | 106 | 0.99 | 0.0009 | 0.000 | 180 | 0 | 0.3000 | 139 | 66.4% | -0.01 | 0.0009 | -0.027 | |||
| 54.10 | 57.30 | 1 | 447 | 0.99 | 0.0012 | -0.004 | 185 | 0 | 0.4000 | 13 | 140 | 63.5% | -0.01 | 0.0012 | -0.032 | |
| 49.90 | 52.50 | 113 | 66.6% | 0.98 | 0.0016 | -0.014 | 190 | 0 | 0.5500 | 56 | 60.9% | -0.02 | 0.0016 | -0.040 | ||
| 44.30 | 47.30 | 675 | 43.0% | 0.97 | 0.0022 | -0.028 | 195 | 0 | 0.3500 | 56 | 506 | 51.3% | -0.03 | 0.0022 | -0.051 | |
| 41.90 | 44.80 | 100 | 44.4% | 0.97 | 0.0027 | -0.037 | 197.5 | 0 | 1.20 | 3 | 3 | 60.6% | -0.03 | 0.0027 | -0.059 | |
| 39.70 | 42.40 | 258 | 49.9% | 0.96 | 0.0032 | -0.047 | 200 | 0 | 0.5000 | 60 | 815 | 48.7% | -0.04 | 0.0032 | -0.068 | |
| 36.90 | 40.30 | 48.4% | 0.95 | 0.0038 | -0.060 | 202.5 | 0.2000 | 1.60 | 1 | 59.6% | -0.05 | 0.0038 | -0.079 | |||
| 34.50 | 37.80 | 2 | 46.6% | 0.94 | 0.0045 | -0.074 | 205 | 0.3500 | 1.55 | 15 | 57.0% | -0.06 | 0.0045 | -0.092 | ||
| 32.20 | 35.70 | 49.4% | 0.93 | 0.0053 | -0.091 | 207.5 | 0.4500 | 2.30 | 59.1% | -0.07 | 0.0053 | -0.108 | ||||
| 30.10 | 33.50 | 525 | 51.2% | 0.92 | 0.0062 | -0.109 | 210 | 0.8000 | 2.20 | 19 | 326 | 57.0% | -0.08 | 0.0062 | -0.125 | |
| 27.60 | 30.60 | 2 | 45.1% | 0.90 | 0.0072 | -0.129 | 212.5 | 0.1000 | 3.30 | 55.5% | -0.10 | 0.0072 | -0.144 | |||
| 25.90 | 28.60 | 6 | 49.4% | 0.88 | 0.0083 | -0.151 | 215 | 0.1500 | 2.05 | 5 | 72 | 45.4% | -0.12 | 0.0083 | -0.164 | |
| 23.10 | 26.30 | 45.2% | 0.85 | 0.0094 | -0.173 | 217.5 | 1.55 | 2.60 | 1 | 3 | 51.4% | -0.15 | 0.0094 | -0.185 | ||
| 21.70 | 24.10 | 5 | 477 | 47.8% | 0.83 | 0.0105 | -0.196 | 220 | 1.95 | 2.60 | 17 | 563 | 49.2% | -0.17 | 0.0105 | -0.207 |
| 19.40 | 23.00 | 4 | 49.9% | 0.80 | 0.0116 | -0.217 | 222.5 | 2.50 | 3.90 | 3 | 4 | 52.0% | -0.20 | 0.0116 | -0.228 | |
| 17.60 | 20.40 | 5 | 47.7% | 0.77 | 0.0126 | -0.239 | 225 | 3.00 | 4.20 | 1 | 6 | 50.4% | -0.24 | 0.0127 | -0.248 | |
| 15.90 | 18.40 | 1 | 4 | 47.4% | 0.73 | 0.0136 | -0.258 | 227.5 | 2.60 | 4.90 | 1 | 200 | 46.8% | -0.27 | 0.0137 | -0.266 |
| 14.10 | 17.30 | 12 | 871 | 45.1% | 0.69 | 0.0145 | -0.276 | 230 | 4.50 | 5.70 | 16 | 148 | 50.1% | -0.31 | 0.0146 | -0.282 |
| 12.60 | 15.10 | 1 | 13 | 47.5% | 0.66 | 0.0153 | -0.290 | 232.5 | 4.90 | 6.70 | 5 | 6 | 49.0% | -0.35 | 0.0154 | -0.296 |
| 10.50 | 13.60 | 12 | 9 | 45.9% | 0.62 | 0.0159 | -0.302 | 235 | 4.60 | 8.30 | 2 | 18 | 47.1% | -0.39 | 0.0160 | -0.307 |
| 9.60 | 11.70 | 10 | 11 | 46.0% | 0.58 | 0.0163 | -0.311 | 237.5 | 7.40 | 8.90 | 2 | 31 | 50.2% | -0.43 | 0.0164 | -0.314 |
| 8.60 | 10.70 | 42 | 397 | 47.5% | 0.53 | 0.0166 | -0.316 | 240 | 8.50 | 10.00 | 6 | 139 | 49.6% | -0.47 | 0.0167 | -0.318 |
| 7.30 | 9.50 | 2 | 38 | 47.1% | 0.49 | 0.0167 | -0.317 | 242.5 | 9.80 | 11.70 | 3 | 50.5% | -0.51 | 0.0168 | -0.318 | |
| 7.00 | 8.30 | 5 | 106 | 48.8% | 0.45 | 0.0165 | -0.315 | 245 | 11.20 | 13.10 | 31 | 50.4% | -0.55 | 0.0167 | -0.315 | |
| 5.20 | 7.30 | 17 | 46.6% | 0.41 | 0.0163 | -0.310 | 247.5 | 12.70 | 14.80 | 50.8% | -0.59 | 0.0164 | -0.309 | |||
| 5.50 | 6.00 | 41 | 1,536 | 48.6% | 0.37 | 0.0158 | -0.301 | 250 | 14.30 | 16.30 | 1 | 81 | 50.5% | -0.63 | 0.0160 | -0.299 |
| 3.70 | 5.30 | 2 | 33 | 50.1% | 0.30 | 0.0146 | -0.276 | 255 | 16.50 | 19.80 | 46.7% | -0.70 | 0.0147 | -0.271 | ||
| 1.90 | 3.50 | 29 | 1,330 | 46.0% | 0.24 | 0.0129 | -0.242 | 260 | 21.20 | 23.30 | 17 | 48.2% | -0.77 | 0.0131 | -0.235 | |
| 1.35 | 4.40 | 2 | 23 | 53.7% | 0.18 | 0.0110 | -0.204 | 265 | 25.00 | 27.90 | 48.7% | -0.83 | 0.0112 | -0.195 | ||
| 0.0500 | 2.10 | 4 | 185 | 44.0% | 0.13 | 0.0091 | -0.166 | 270 | 29.60 | 32.30 | 20 | 50.2% | -0.87 | 0.0092 | -0.154 | |
| 0.2500 | 1.05 | 1 | 331 | 47.9% | 0.07 | 0.0057 | -0.103 | 280 | 38.30 | 41.80 | 7 | 49.4% | -0.94 | 0.0058 | -0.085 | |
| 0 | 0.6500 | 261 | 49.4% | 0.04 | 0.0034 | -0.065 | 290 | 48.00 | 51.50 | 51.5% | -0.97 | 0.0042 | -0.044 | |||
| 0.0500 | 0.5000 | 7 | 582 | 55.1% | 0.02 | 0.0021 | -0.042 | 300 | 58.30 | 61.40 | 61.7% | -0.99 | 0.0025 | -0.046 | ||
| 0 | 0.2500 | 255 | 55.2% | 0.01 | 0.0013 | -0.029 | 310 | 68.30 | 71.40 | 69.1% | -1.00 | 0.0007 | -0.070 | |||
| 0 | 0.2500 | 57 | 61.1% | 0.01 | 0.0009 | -0.020 | 320 | 78.40 | 81.40 | 77.4% | -1.00 | 0.0001 | -0.088 | |||
| 0 | 0.2500 | 28 | 66.7% | 0.01 | 0.0006 | -0.015 | 330 | 88.30 | 91.40 | 82.8% | -1.00 | 0.0000 | -0.097 | |||
| 0 | 0.1500 | 64 | 67.9% | 0.00 | 0.0004 | -0.011 | 340 | 98.50 | 101.40 | 92.0% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 0.2000 | 10 | 75.2% | 0.00 | 0.0003 | -0.009 | 350 | 108.40 | 111.40 | 96.9% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.0500 | 90 | 69.5% | 0.00 | 0.0002 | -0.007 | 360 | 118.50 | 121.40 | 104.3% | -1.00 | 0.0000 | -0.105 | |||
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 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput