TWLO オプションチェーン Twilio Inc.
Cboe delayed options data · 基準日時： 21:55 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.8% (222.21–259.61) · ATM IV 47.9% · P/C オープンインタレスト 0.63
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 114.10 | 117.50 | 77 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.4000 | 49 | 143.0% | -0.00 | 0.0001 | -0.006 | |||
| 109.10 | 112.40 | 82 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.2000 | 45 | 124.0% | -0.00 | 0.0001 | -0.006 | |||
| 104.20 | 107.50 | 112 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.2000 | 29 | 117.1% | -0.00 | 0.0001 | -0.007 | |||
| 99.00 | 102.80 | 188 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.1500 | 43 | 106.7% | -0.00 | 0.0001 | -0.008 | |||
| 94.30 | 97.20 | 59 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2000 | 83 | 103.8% | -0.00 | 0.0002 | -0.010 | |||
| 89.30 | 91.80 | 152 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2000 | 114 | 97.5% | -0.00 | 0.0002 | -0.011 | |||
| 84.10 | 87.30 | 54 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.2000 | 1 | 214 | 91.3% | -0.00 | 0.0003 | -0.013 | ||
| 79.30 | 82.50 | 106 | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.2500 | 281 | 87.8% | -0.00 | 0.0003 | -0.015 | |||
| 74.10 | 77.00 | 42 | 0.99 | 0.0004 | 0.000 | 165 | 0 | 0.2500 | 50 | 81.9% | -0.01 | 0.0004 | -0.018 | |||
| 69.10 | 72.90 | 65 | 64.4% | 0.99 | 0.0006 | 0.000 | 170 | 0 | 0.3000 | 1 | 248 | 78.0% | -0.01 | 0.0006 | -0.021 | |
| 64.20 | 67.70 | 34 | 0.99 | 0.0007 | 0.000 | 175 | 0 | 0.3000 | 52 | 72.2% | -0.01 | 0.0007 | -0.024 | |||
| 59.10 | 62.50 | 106 | 0.99 | 0.0009 | 0.000 | 180 | 0 | 0.3000 | 139 | 66.5% | -0.01 | 0.0009 | -0.028 | |||
| 54.30 | 57.10 | 1 | 448 | 0.99 | 0.0012 | -0.006 | 185 | 0 | 0.2000 | 3 | 144 | 57.7% | -0.01 | 0.0012 | -0.034 | |
| 49.50 | 52.50 | 113 | 0.98 | 0.0017 | -0.017 | 190 | 0 | 0.3500 | 56 | 56.9% | -0.02 | 0.0017 | -0.042 | |||
| 44.40 | 47.40 | 675 | 0.97 | 0.0023 | -0.031 | 195 | 0.1500 | 0.3500 | 516 | 54.5% | -0.03 | 0.0023 | -0.054 | |||
| 42.70 | 44.90 | 100 | 52.5% | 0.97 | 0.0027 | -0.040 | 197.5 | 0.0500 | 1.20 | 3 | 3 | 61.3% | -0.03 | 0.0027 | -0.062 | |
| 39.60 | 42.40 | 258 | 0.96 | 0.0032 | -0.051 | 200 | 0.3000 | 0.5000 | 5 | 818 | 53.2% | -0.04 | 0.0032 | -0.072 | ||
| 37.20 | 40.60 | 49.4% | 0.95 | 0.0038 | -0.064 | 202.5 | 0.2000 | 1.60 | 1 | 59.7% | -0.05 | 0.0038 | -0.083 | |||
| 34.80 | 37.80 | 2 | 43.7% | 0.94 | 0.0045 | -0.078 | 205 | 0.3500 | 1.55 | 15 | 57.2% | -0.06 | 0.0046 | -0.097 | ||
| 32.50 | 35.60 | 46.6% | 0.93 | 0.0053 | -0.095 | 207.5 | 0.6500 | 2.30 | 60.6% | -0.07 | 0.0053 | -0.112 | ||||
| 30.20 | 33.20 | 525 | 46.1% | 0.91 | 0.0062 | -0.113 | 210 | 0.8000 | 1.40 | 14 | 332 | 52.5% | -0.09 | 0.0062 | -0.129 | |
| 28.00 | 31.00 | 2 | 47.1% | 0.90 | 0.0072 | -0.132 | 212.5 | 0.9500 | 3.30 | 59.9% | -0.10 | 0.0072 | -0.147 | |||
| 25.80 | 29.00 | 6 | 48.4% | 0.88 | 0.0082 | -0.153 | 215 | 1.25 | 1.85 | 5 | 72 | 50.6% | -0.12 | 0.0082 | -0.166 | |
| 23.70 | 26.70 | 47.7% | 0.85 | 0.0093 | -0.174 | 217.5 | 1.55 | 2.60 | 1 | 3 | 51.7% | -0.15 | 0.0093 | -0.186 | ||
| 21.80 | 24.30 | 5 | 481 | 47.1% | 0.83 | 0.0104 | -0.196 | 220 | 2.10 | 2.70 | 15 | 565 | 50.5% | -0.17 | 0.0104 | -0.207 |
| 19.60 | 23.00 | 4 | 48.9% | 0.80 | 0.0114 | -0.217 | 222.5 | 2.60 | 3.70 | 3 | 1 | 52.0% | -0.20 | 0.0115 | -0.227 | |
| 18.10 | 20.50 | 5 | 48.2% | 0.77 | 0.0125 | -0.237 | 225 | 3.10 | 3.80 | 1 | 7 | 49.8% | -0.23 | 0.0126 | -0.246 | |
| 16.90 | 18.60 | 1 | 4 | 49.8% | 0.73 | 0.0135 | -0.256 | 227.5 | 3.80 | 4.50 | 1 | 201 | 49.7% | -0.27 | 0.0136 | -0.264 |
| 15.20 | 17.10 | 12 | 873 | 50.4% | 0.70 | 0.0144 | -0.273 | 230 | 4.50 | 4.80 | 3 | 137 | 47.9% | -0.30 | 0.0145 | -0.280 |
| 13.50 | 15.10 | 1 | 13 | 49.0% | 0.66 | 0.0152 | -0.287 | 232.5 | 5.40 | 6.20 | 5 | 1 | 49.1% | -0.34 | 0.0153 | -0.293 |
| 11.60 | 13.50 | 12 | 4 | 47.7% | 0.62 | 0.0159 | -0.299 | 235 | 6.30 | 7.40 | 2 | 16 | 49.7% | -0.38 | 0.0160 | -0.304 |
| 10.40 | 12.00 | 10 | 1 | 48.0% | 0.58 | 0.0164 | -0.307 | 237.5 | 7.40 | 8.20 | 1 | 29 | 48.9% | -0.42 | 0.0165 | -0.311 |
| 9.10 | 10.90 | 37 | 372 | 48.5% | 0.54 | 0.0167 | -0.312 | 240 | 8.40 | 9.00 | 134 | 47.3% | -0.46 | 0.0168 | -0.315 | |
| 7.60 | 9.40 | 2 | 37 | 46.9% | 0.50 | 0.0168 | -0.314 | 242.5 | 9.60 | 11.00 | 3 | 48.8% | -0.51 | 0.0169 | -0.315 | |
| 7.40 | 8.30 | 4 | 106 | 49.2% | 0.46 | 0.0167 | -0.312 | 245 | 11.10 | 12.50 | 31 | 49.3% | -0.55 | 0.0168 | -0.312 | |
| 5.70 | 7.30 | 17 | 47.3% | 0.41 | 0.0164 | -0.306 | 247.5 | 12.50 | 14.00 | 49.0% | -0.59 | 0.0166 | -0.305 | |||
| 5.60 | 6.40 | 38 | 1,543 | 49.4% | 0.38 | 0.0160 | -0.297 | 250 | 14.00 | 15.60 | 1 | 82 | 48.6% | -0.63 | 0.0162 | -0.295 |
| 4.10 | 4.60 | 2 | 32 | 48.6% | 0.30 | 0.0148 | -0.272 | 255 | 17.60 | 19.10 | 49.0% | -0.70 | 0.0149 | -0.267 | ||
| 2.90 | 3.40 | 29 | 1,327 | 48.5% | 0.24 | 0.0131 | -0.237 | 260 | 21.20 | 22.80 | 17 | 47.9% | -0.77 | 0.0132 | -0.231 | |
| 1.55 | 2.45 | 2 | 21 | 46.6% | 0.18 | 0.0112 | -0.198 | 265 | 24.70 | 28.20 | 50.4% | -0.83 | 0.0113 | -0.189 | ||
| 1.00 | 1.90 | 4 | 182 | 47.4% | 0.13 | 0.0091 | -0.159 | 270 | 29.70 | 32.40 | 20 | 53.1% | -0.88 | 0.0093 | -0.147 | |
| 0.5000 | 0.8000 | 1 | 331 | 47.5% | 0.07 | 0.0056 | -0.096 | 280 | 38.30 | 41.50 | 7 | 50.9% | -0.94 | 0.0057 | -0.077 | |
| 0.1500 | 0.3500 | 261 | 46.9% | 0.04 | 0.0033 | -0.058 | 290 | 47.90 | 51.20 | 53.1% | -0.97 | 0.0042 | -0.039 | |||
| 0.0500 | 0.3500 | 7 | 582 | 52.1% | 0.02 | 0.0020 | -0.037 | 300 | 57.90 | 61.20 | 60.8% | -0.99 | 0.0021 | -0.050 | ||
| 0 | 0.2500 | 255 | 54.9% | 0.01 | 0.0012 | -0.025 | 310 | 67.30 | 71.10 | -1.00 | 0.0005 | -0.074 | ||||
| 0 | 0.2500 | 57 | 60.8% | 0.01 | 0.0008 | -0.018 | 320 | 78.20 | 81.10 | 77.7% | -1.00 | 0.0000 | -0.089 | |||
| 0 | 0.2500 | 28 | 66.4% | 0.01 | 0.0005 | -0.013 | 330 | 88.20 | 91.10 | 84.4% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 0.1500 | 64 | 67.6% | 0.00 | 0.0004 | -0.010 | 340 | 97.90 | 101.10 | 86.2% | -1.00 | 0.0000 | -0.100 | |||
| 0 | 0.2000 | 10 | 74.9% | 0.00 | 0.0003 | -0.008 | 350 | 107.90 | 111.10 | 92.2% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 0.0500 | 90 | 69.2% | 0.00 | 0.0002 | -0.006 | 360 | 117.90 | 121.10 | 98.1% | -1.00 | 0.0000 | -0.102 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット