TWLO 옵션 체인 Twilio Inc.
Cboe delayed options data · 기준일 15:38 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.2% (218.28–257.08) · ATM IV 50.0% · P/C 미결제약정 0.63
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 116.30 | 119.30 | 81 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.6000 | 595 | 156.4% | -0.00 | 0.0001 | -0.005 | |||
| 111.30 | 114.70 | 77 | 117.0% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.4000 | 49 | 139.9% | -0.00 | 0.0001 | -0.006 | ||
| 106.10 | 109.60 | 82 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.2000 | 45 | 121.2% | -0.00 | 0.0001 | -0.006 | |||
| 101.20 | 104.30 | 112 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.2000 | 29 | 114.2% | -0.00 | 0.0001 | -0.007 | |||
| 96.00 | 99.40 | 188 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.1500 | 43 | 104.0% | -0.00 | 0.0001 | -0.009 | |||
| 91.20 | 94.80 | 59 | 69.5% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2000 | 83 | 101.0% | -0.00 | 0.0002 | -0.010 | ||
| 86.30 | 89.10 | 152 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2000 | 114 | 94.7% | -0.00 | 0.0002 | -0.012 | |||
| 81.20 | 84.70 | 54 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.2000 | 214 | 88.6% | -0.00 | 0.0003 | -0.014 | |||
| 76.10 | 79.30 | 106 | 0.99 | 0.0004 | 0.000 | 160 | 0 | 0.2500 | 281 | 85.0% | -0.01 | 0.0004 | -0.017 | |||
| 71.10 | 74.70 | 42 | 0.99 | 0.0005 | 0.000 | 165 | 0 | 0.2500 | 50 | 79.1% | -0.01 | 0.0005 | -0.020 | |||
| 66.00 | 69.60 | 65 | 0.99 | 0.0007 | 0.000 | 170 | 0 | 0.3000 | 248 | 75.2% | -0.01 | 0.0007 | -0.023 | |||
| 61.40 | 64.30 | 34 | 0.99 | 0.0009 | 0.000 | 175 | 0 | 0.3000 | 52 | 69.4% | -0.01 | 0.0009 | -0.028 | |||
| 56.50 | 59.20 | 106 | 0.99 | 0.0011 | -0.005 | 180 | 0 | 0.4000 | 139 | 66.5% | -0.01 | 0.0011 | -0.033 | |||
| 51.50 | 54.70 | 448 | 45.8% | 0.98 | 0.0015 | -0.015 | 185 | 0 | 0.5500 | 3 | 144 | 64.0% | -0.02 | 0.0015 | -0.041 | |
| 46.50 | 49.70 | 113 | 38.5% | 0.97 | 0.0021 | -0.029 | 190 | 0.0500 | 0.5000 | 56 | 58.1% | -0.03 | 0.0021 | -0.053 | ||
| 41.50 | 45.10 | 675 | 49.7% | 0.96 | 0.0030 | -0.049 | 195 | 0 | 0.9000 | 516 | 57.3% | -0.04 | 0.0030 | -0.070 | ||
| 39.00 | 42.40 | 100 | 42.0% | 0.95 | 0.0035 | -0.061 | 197.5 | 0.1500 | 1.20 | 3 | 3 | 59.0% | -0.05 | 0.0035 | -0.081 | |
| 37.00 | 39.40 | 258 | 39.2% | 0.94 | 0.0041 | -0.075 | 200 | 0.3000 | 1.15 | 1 | 818 | 56.7% | -0.06 | 0.0041 | -0.094 | |
| 34.60 | 37.70 | 50.0% | 0.93 | 0.0048 | -0.091 | 202.5 | 0.4000 | 1.60 | 1 | 57.7% | -0.07 | 0.0049 | -0.109 | |||
| 32.00 | 35.60 | 2 | 49.5% | 0.92 | 0.0056 | -0.109 | 205 | 0.5500 | 1.95 | 15 | 57.6% | -0.08 | 0.0056 | -0.126 | ||
| 30.00 | 33.50 | 52.6% | 0.90 | 0.0065 | -0.128 | 207.5 | 0.7500 | 2.30 | 57.3% | -0.10 | 0.0065 | -0.143 | ||||
| 28.00 | 30.40 | 525 | 48.5% | 0.89 | 0.0074 | -0.148 | 210 | 0.9500 | 2.00 | 332 | 53.1% | -0.11 | 0.0075 | -0.162 | ||
| 25.50 | 28.70 | 2 | 49.4% | 0.86 | 0.0084 | -0.168 | 212.5 | 1.20 | 3.30 | 56.8% | -0.14 | 0.0084 | -0.182 | |||
| 23.40 | 26.50 | 6 | 49.1% | 0.84 | 0.0094 | -0.189 | 215 | 1.80 | 2.60 | 4 | 72 | 52.4% | -0.16 | 0.0095 | -0.202 | |
| 22.30 | 24.40 | 52.6% | 0.82 | 0.0104 | -0.210 | 217.5 | 2.15 | 4.70 | 3 | 57.9% | -0.18 | 0.0105 | -0.221 | |||
| 20.10 | 22.40 | 4 | 481 | 51.3% | 0.79 | 0.0115 | -0.230 | 220 | 2.85 | 3.20 | 565 | 50.7% | -0.21 | 0.0115 | -0.240 | |
| 17.40 | 20.30 | 4 | 47.6% | 0.76 | 0.0125 | -0.249 | 222.5 | 3.20 | 4.50 | 3 | 1 | 51.9% | -0.24 | 0.0125 | -0.258 | |
| 15.50 | 18.50 | 5 | 47.3% | 0.72 | 0.0134 | -0.266 | 225 | 4.10 | 5.00 | 1 | 7 | 51.6% | -0.28 | 0.0135 | -0.274 | |
| 14.30 | 16.70 | 1 | 4 | 48.6% | 0.69 | 0.0143 | -0.281 | 227.5 | 4.90 | 5.80 | 1 | 201 | 51.5% | -0.31 | 0.0144 | -0.288 |
| 13.30 | 14.80 | 873 | 49.4% | 0.65 | 0.0150 | -0.294 | 230 | 5.70 | 6.60 | 137 | 50.7% | -0.35 | 0.0151 | -0.300 | ||
| 12.20 | 13.40 | 13 | 50.6% | 0.61 | 0.0156 | -0.304 | 232.5 | 6.30 | 9.00 | 1 | 53.3% | -0.39 | 0.0157 | -0.309 | ||
| 10.30 | 12.00 | 6 | 4 | 49.2% | 0.57 | 0.0161 | -0.311 | 235 | 7.20 | 9.30 | 16 | 50.5% | -0.43 | 0.0162 | -0.315 | |
| 8.90 | 10.60 | 1 | 48.6% | 0.53 | 0.0164 | -0.315 | 237.5 | 8.50 | 10.80 | 29 | 51.4% | -0.47 | 0.0165 | -0.317 | ||
| 8.40 | 9.30 | 6 | 372 | 50.0% | 0.49 | 0.0165 | -0.315 | 240 | 9.80 | 11.10 | 134 | 48.7% | -0.51 | 0.0166 | -0.317 | |
| 6.70 | 8.30 | 37 | 48.5% | 0.45 | 0.0164 | -0.313 | 242.5 | 11.30 | 14.00 | 3 | 52.7% | -0.55 | 0.0165 | -0.313 | ||
| 5.80 | 7.30 | 1 | 106 | 48.7% | 0.41 | 0.0161 | -0.307 | 245 | 12.80 | 15.50 | 31 | 52.6% | -0.59 | 0.0163 | -0.306 | |
| 5.50 | 6.30 | 17 | 49.9% | 0.37 | 0.0157 | -0.298 | 247.5 | 14.00 | 16.40 | 49.5% | -0.63 | 0.0158 | -0.296 | |||
| 4.80 | 5.70 | 6 | 1,543 | 50.7% | 0.34 | 0.0151 | -0.287 | 250 | 15.90 | 18.30 | 82 | 50.6% | -0.67 | 0.0153 | -0.284 | |
| 3.50 | 4.00 | 32 | 49.7% | 0.27 | 0.0137 | -0.258 | 255 | 19.10 | 22.50 | 50.8% | -0.74 | 0.0138 | -0.252 | |||
| 2.35 | 2.95 | 4 | 1,327 | 49.3% | 0.21 | 0.0119 | -0.223 | 260 | 23.00 | 26.50 | 17 | 50.7% | -0.80 | 0.0121 | -0.216 | |
| 0.7500 | 2.25 | 2 | 21 | 45.9% | 0.16 | 0.0100 | -0.187 | 265 | 27.30 | 30.30 | 49.3% | -0.85 | 0.0102 | -0.177 | ||
| 0.1500 | 1.75 | 182 | 45.3% | 0.12 | 0.0082 | -0.154 | 270 | 31.70 | 35.00 | 20 | 50.4% | -0.89 | 0.0084 | -0.141 | ||
| 0.0500 | 0.9500 | 1 | 331 | 47.6% | 0.07 | 0.0053 | -0.103 | 280 | 41.00 | 44.50 | 7 | 52.2% | -0.94 | 0.0056 | -0.084 | |
| 0 | 0.5000 | 261 | 49.3% | 0.04 | 0.0034 | -0.071 | 290 | 50.80 | 54.20 | 55.5% | -0.97 | 0.0040 | -0.055 | |||
| 0 | 0.5000 | 7 | 582 | 56.2% | 0.03 | 0.0022 | -0.052 | 300 | 60.90 | 64.00 | 61.5% | -0.99 | 0.0026 | -0.053 | ||
| 0 | 0.3000 | 255 | 58.3% | 0.02 | 0.0015 | -0.039 | 310 | 70.60 | 74.00 | 60.6% | -0.99 | 0.0014 | -0.065 | |||
| 0 | 0.2500 | 57 | 62.7% | 0.01 | 0.0011 | -0.030 | 320 | 80.80 | 84.00 | 73.4% | -1.00 | 0.0006 | -0.078 | |||
| 0 | 0.2500 | 28 | 68.3% | 0.01 | 0.0008 | -0.024 | 330 | 90.50 | 94.00 | -1.00 | 0.0003 | -0.089 | ||||
| 0 | 0.2000 | 64 | 71.6% | 0.01 | 0.0006 | -0.019 | 340 | 101.10 | 104.00 | 91.5% | -1.00 | 0.0001 | -0.097 | |||
| 0 | 0.2000 | 10 | 76.6% | 0.01 | 0.0004 | -0.016 | 350 | 110.10 | 114.20 | -1.00 | 0.0000 | -0.102 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.