TWLO catena di opzioni Twilio Inc.
Cboe delayed options data · aggiornato al 18:38 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±7.8% (220.85–258.45) · ATM IV 48.2% · P/C open interest 0.63
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 117.90 | 121.40 | 81 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.6000 | 595 | 158.6% | -0.00 | 0.0001 | -0.006 | |||
| 112.80 | 116.20 | 77 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.4000 | 49 | 142.0% | -0.00 | 0.0001 | -0.007 | |||
| 108.00 | 111.00 | 82 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.2000 | 45 | 123.1% | -0.00 | 0.0001 | -0.008 | |||
| 103.60 | 106.40 | 112 | 115.2% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.2000 | 29 | 116.1% | -0.00 | 0.0001 | -0.009 | ||
| 98.50 | 100.50 | 188 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.1500 | 43 | 105.8% | -0.00 | 0.0002 | -0.010 | |||
| 92.70 | 96.20 | 59 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2000 | 83 | 102.9% | -0.00 | 0.0002 | -0.012 | |||
| 87.90 | 90.80 | 152 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2000 | 114 | 96.6% | -0.00 | 0.0002 | -0.014 | |||
| 82.90 | 85.50 | 54 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.2000 | 1 | 214 | 90.4% | -0.00 | 0.0003 | -0.016 | ||
| 78.00 | 80.80 | 106 | 0.99 | 0.0004 | 0.000 | 160 | 0 | 0.2500 | 281 | 86.9% | -0.01 | 0.0004 | -0.018 | |||
| 73.10 | 75.80 | 42 | 0.99 | 0.0005 | 0.000 | 165 | 0 | 0.2500 | 50 | 80.9% | -0.01 | 0.0005 | -0.021 | |||
| 68.80 | 71.20 | 65 | 61.8% | 0.99 | 0.0006 | 0.000 | 170 | 0 | 0.3000 | 1 | 248 | 77.0% | -0.01 | 0.0006 | -0.025 | |
| 63.60 | 65.60 | 34 | 0.99 | 0.0008 | 0.000 | 175 | 0 | 0.3000 | 52 | 71.3% | -0.01 | 0.0008 | -0.029 | |||
| 58.70 | 60.60 | 106 | 0.99 | 0.0011 | -0.004 | 180 | 0 | 0.3000 | 139 | 65.6% | -0.01 | 0.0011 | -0.034 | |||
| 53.10 | 55.70 | 1 | 448 | 0.98 | 0.0014 | -0.014 | 185 | 0 | 0.3000 | 3 | 144 | 60.1% | -0.02 | 0.0014 | -0.041 | |
| 48.30 | 50.80 | 113 | 0.98 | 0.0019 | -0.025 | 190 | 0 | 0.3500 | 56 | 56.0% | -0.02 | 0.0019 | -0.050 | |||
| 44.00 | 45.90 | 675 | 0.97 | 0.0026 | -0.041 | 195 | 0.1500 | 0.5000 | 516 | 56.0% | -0.03 | 0.0026 | -0.064 | |||
| 41.70 | 43.70 | 100 | 47.5% | 0.96 | 0.0031 | -0.051 | 197.5 | 0.0500 | 1.20 | 3 | 3 | 60.2% | -0.04 | 0.0031 | -0.072 | |
| 38.60 | 41.00 | 258 | 0.95 | 0.0036 | -0.063 | 200 | 0.3000 | 0.7500 | 2 | 818 | 55.0% | -0.05 | 0.0036 | -0.083 | ||
| 36.10 | 39.10 | 36.2% | 0.94 | 0.0042 | -0.076 | 202.5 | 0.3000 | 1.60 | 1 | 59.3% | -0.06 | 0.0042 | -0.095 | |||
| 33.70 | 36.80 | 2 | 40.9% | 0.93 | 0.0049 | -0.091 | 205 | 0.3500 | 1.55 | 15 | 56.0% | -0.07 | 0.0050 | -0.108 | ||
| 31.40 | 34.40 | 42.2% | 0.92 | 0.0057 | -0.107 | 207.5 | 0.6500 | 2.30 | 59.2% | -0.08 | 0.0058 | -0.124 | ||||
| 29.80 | 32.50 | 525 | 51.2% | 0.90 | 0.0066 | -0.125 | 210 | 0.9000 | 1.40 | 13 | 332 | 51.9% | -0.10 | 0.0067 | -0.141 | |
| 26.90 | 30.40 | 2 | 47.7% | 0.89 | 0.0076 | -0.144 | 212.5 | 1.20 | 3.30 | 59.6% | -0.11 | 0.0076 | -0.159 | |||
| 24.70 | 27.20 | 6 | 41.8% | 0.87 | 0.0086 | -0.165 | 215 | 1.50 | 2.50 | 4 | 72 | 53.5% | -0.14 | 0.0087 | -0.178 | |
| 23.50 | 25.20 | 47.7% | 0.84 | 0.0097 | -0.185 | 217.5 | 1.85 | 2.60 | 1 | 3 | 51.5% | -0.16 | 0.0097 | -0.198 | ||
| 21.40 | 23.80 | 5 | 481 | 50.0% | 0.82 | 0.0108 | -0.206 | 220 | 2.35 | 2.80 | 12 | 565 | 50.3% | -0.19 | 0.0108 | -0.217 |
| 18.30 | 21.60 | 4 | 44.8% | 0.79 | 0.0118 | -0.227 | 222.5 | 2.70 | 3.70 | 3 | 1 | 50.7% | -0.21 | 0.0119 | -0.236 | |
| 16.70 | 19.30 | 5 | 44.5% | 0.75 | 0.0129 | -0.246 | 225 | 3.40 | 4.00 | 1 | 7 | 49.7% | -0.25 | 0.0130 | -0.255 | |
| 16.00 | 17.40 | 1 | 4 | 47.8% | 0.72 | 0.0139 | -0.264 | 227.5 | 4.10 | 4.80 | 1 | 201 | 49.7% | -0.28 | 0.0139 | -0.271 |
| 14.20 | 15.70 | 11 | 873 | 47.4% | 0.68 | 0.0147 | -0.279 | 230 | 4.90 | 5.60 | 2 | 137 | 49.5% | -0.32 | 0.0148 | -0.286 |
| 12.60 | 14.50 | 13 | 48.4% | 0.64 | 0.0155 | -0.292 | 232.5 | 5.80 | 6.50 | 5 | 1 | 49.3% | -0.36 | 0.0156 | -0.298 | |
| 11.60 | 12.50 | 11 | 4 | 48.2% | 0.60 | 0.0161 | -0.303 | 235 | 6.70 | 8.00 | 16 | 50.2% | -0.40 | 0.0162 | -0.307 | |
| 10.00 | 11.40 | 10 | 1 | 48.2% | 0.56 | 0.0165 | -0.309 | 237.5 | 7.90 | 8.60 | 1 | 29 | 48.9% | -0.44 | 0.0166 | -0.313 |
| 8.80 | 9.90 | 31 | 372 | 47.8% | 0.52 | 0.0167 | -0.313 | 240 | 8.80 | 10.10 | 134 | 48.7% | -0.48 | 0.0168 | -0.315 | |
| 7.50 | 9.00 | 2 | 37 | 48.0% | 0.48 | 0.0167 | -0.313 | 242.5 | 10.50 | 11.60 | 3 | 50.0% | -0.52 | 0.0168 | -0.314 | |
| 7.00 | 7.70 | 4 | 106 | 48.8% | 0.44 | 0.0166 | -0.309 | 245 | 11.50 | 13.20 | 31 | 49.2% | -0.56 | 0.0167 | -0.309 | |
| 5.40 | 6.80 | 17 | 47.2% | 0.40 | 0.0163 | -0.303 | 247.5 | 13.20 | 14.70 | 49.4% | -0.60 | 0.0164 | -0.302 | |||
| 5.30 | 5.80 | 29 | 1,543 | 48.8% | 0.36 | 0.0158 | -0.293 | 250 | 14.90 | 16.20 | 1 | 82 | 49.2% | -0.64 | 0.0159 | -0.291 |
| 3.80 | 4.30 | 2 | 32 | 48.5% | 0.29 | 0.0144 | -0.266 | 255 | 18.60 | 19.80 | 49.7% | -0.72 | 0.0146 | -0.262 | ||
| 2.75 | 3.20 | 29 | 1,327 | 48.8% | 0.22 | 0.0127 | -0.232 | 260 | 21.80 | 24.20 | 17 | 49.3% | -0.78 | 0.0128 | -0.225 | |
| 1.40 | 2.35 | 2 | 21 | 46.9% | 0.17 | 0.0107 | -0.195 | 265 | 26.10 | 29.30 | 53.6% | -0.83 | 0.0109 | -0.186 | ||
| 0.9000 | 1.70 | 4 | 182 | 47.1% | 0.13 | 0.0088 | -0.158 | 270 | 30.60 | 32.40 | 20 | 49.2% | -0.88 | 0.0090 | -0.146 | |
| 0.5000 | 0.8000 | 1 | 331 | 48.4% | 0.07 | 0.0055 | -0.100 | 280 | 40.10 | 42.40 | 7 | 56.5% | -0.94 | 0.0056 | -0.081 | |
| 0.1500 | 0.3500 | 261 | 47.8% | 0.04 | 0.0033 | -0.064 | 290 | 49.10 | 52.50 | 58.9% | -0.97 | 0.0041 | -0.043 | |||
| 0.0500 | 0.3500 | 7 | 582 | 52.9% | 0.02 | 0.0021 | -0.042 | 300 | 59.70 | 62.20 | 69.7% | -0.99 | 0.0025 | -0.045 | ||
| 0 | 0.2500 | 255 | 55.6% | 0.01 | 0.0013 | -0.029 | 310 | 69.00 | 72.20 | 70.1% | -1.00 | 0.0008 | -0.070 | |||
| 0 | 0.2500 | 57 | 61.5% | 0.01 | 0.0009 | -0.021 | 320 | 79.60 | 82.20 | 84.0% | -1.00 | 0.0001 | -0.087 | |||
| 0 | 0.2500 | 28 | 67.0% | 0.01 | 0.0006 | -0.016 | 330 | 88.90 | 92.20 | 82.2% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 0.1500 | 64 | 68.2% | 0.00 | 0.0004 | -0.012 | 340 | 99.00 | 102.20 | 90.2% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 0.2000 | 10 | 75.5% | 0.00 | 0.0003 | -0.009 | 350 | 109.30 | 112.20 | 100.5% | -1.00 | 0.0000 | -0.103 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput