TWLO opsiyon zinciri Twilio Inc.

Vade Cboe delayed options data · itibarıyla 15:44 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±18.8% (208.04–304.25) · ATM IV 80.8% · P/C açık pozisyon 0.58

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
124.50	128.80		1	94.8%	0.99	0.0003	-0.008	130	0	0.5500		17	106.3%	-0.01	0.0003	-0.024
119.70	124.20		20	106.1%	0.99	0.0003	-0.012	135	0	0.4000		55	96.7%	-0.01	0.0003	-0.027
114.80	118.90		16	95.5%	0.99	0.0004	-0.016	140	0	0.5000		15	94.5%	-0.01	0.0004	-0.030
110.00	114.30		20	100.7%	0.99	0.0005	-0.021	145	0	0.6000		11	91.8%	-0.01	0.0005	-0.035
104.80	108.40		28		0.98	0.0006	-0.028	150	0	0.7500		42	89.9%	-0.02	0.0006	-0.041
100.00	104.20		10	87.6%	0.98	0.0007	-0.035	155	0	0.9000		15	87.4%	-0.02	0.0007	-0.048
95.20	99.50		8	88.6%	0.98	0.0009	-0.045	160	0.3500	1.05		11	88.9%	-0.02	0.0009	-0.057
90.60	94.50		27	87.3%	0.97	0.0010	-0.056	165	0.3000	1.40		14	87.0%	-0.03	0.0010	-0.068
85.90	90.00		74	88.4%	0.96	0.0013	-0.070	170	0.5000	1.70		273	86.2%	-0.04	0.0013	-0.081
81.30	85.10		4	86.4%	0.95	0.0015	-0.086	175	0.7000	2.05	4	299	85.0%	-0.05	0.0015	-0.096
76.80	79.70		19	81.5%	0.94	0.0018	-0.104	180	1.10	2.00		74	82.0%	-0.06	0.0018	-0.114
72.30	75.80		337	84.6%	0.93	0.0022	-0.124	185	1.65	2.55	1	79	82.8%	-0.07	0.0022	-0.133
68.20	70.90		46	83.4%	0.91	0.0025	-0.145	190	2.00	3.30		101	82.4%	-0.09	0.0025	-0.154
63.50	67.40		314	84.6%	0.90	0.0029	-0.168	195	2.85	3.80		169	82.2%	-0.10	0.0029	-0.176
59.30	63.10	2	236	83.7%	0.88	0.0033	-0.192	200	3.50	5.00		94	82.8%	-0.12	0.0033	-0.200
55.50	59.20		3	84.5%	0.85	0.0037	-0.216	205	4.40	5.50	1		81.3%	-0.15	0.0037	-0.224
51.50	55.20		291	83.7%	0.83	0.0041	-0.240	210	5.60	6.70		157	81.9%	-0.17	0.0041	-0.247
47.70	51.50			83.5%	0.81	0.0045	-0.264	215	6.80	8.20			82.3%	-0.19	0.0045	-0.270
44.10	47.70		103	82.8%	0.78	0.0048	-0.286	220	7.90	9.70	2	107	81.8%	-0.22	0.0048	-0.292
42.40	45.70			82.2%	0.76	0.0050	-0.296	222.5	8.60	10.50			81.8%	-0.24	0.0050	-0.302
40.60	44.20			82.3%	0.75	0.0052	-0.307	225	9.30	11.50		1	81.9%	-0.25	0.0052	-0.312
39.00	42.40	2		82.1%	0.74	0.0053	-0.316	227.5	10.30	12.30			82.1%	-0.27	0.0054	-0.321
37.30	40.60	1	73	81.5%	0.72	0.0055	-0.325	230	10.40	13.60	8	137	81.4%	-0.28	0.0055	-0.330
35.60	39.00		2	81.2%	0.70	0.0056	-0.334	232.5	11.20	14.80			81.6%	-0.30	0.0056	-0.338
34.40	37.20	2	2	81.2%	0.69	0.0058	-0.342	235	13.00	14.40	1		80.6%	-0.31	0.0058	-0.346
32.50	36.00			81.0%	0.67	0.0059	-0.349	237.5	14.10	15.40			80.7%	-0.33	0.0059	-0.353
31.40	34.60	7	197	81.6%	0.66	0.0060	-0.356	240	15.10	16.60	1	136	80.9%	-0.34	0.0060	-0.360
30.10	32.80			81.1%	0.64	0.0061	-0.362	242.5	16.00	18.60			82.1%	-0.36	0.0061	-0.366
28.60	31.70			81.2%	0.63	0.0062	-0.367	245	17.00	19.80			82.0%	-0.38	0.0062	-0.371
27.50	30.30			81.4%	0.61	0.0063	-0.372	247.5	18.10	20.40			80.8%	-0.39	0.0063	-0.375
26.20	29.10	7	200	81.5%	0.59	0.0064	-0.376	250	19.60	20.90	2	754	80.0%	-0.41	0.0064	-0.379
25.00	27.80	1		81.4%	0.58	0.0064	-0.380	252.5	20.60	22.90			80.8%	-0.42	0.0064	-0.382
23.90	26.40			81.2%	0.56	0.0065	-0.382	255	22.20	23.70			80.4%	-0.44	0.0065	-0.385
22.70	25.40			81.3%	0.54	0.0065	-0.384	257.5	23.30	25.80			81.2%	-0.46	0.0066	-0.387
21.90	23.60		258	80.7%	0.53	0.0065	-0.386	260	24.90	27.00		155	81.2%	-0.47	0.0066	-0.388
20.80	22.60			80.7%	0.51	0.0066	-0.386	262.5	25.90	28.20		1	80.1%	-0.49	0.0066	-0.388
19.80	21.90	1	41	81.3%	0.50	0.0066	-0.386	265	27.40	30.10			80.9%	-0.51	0.0066	-0.388
18.90	20.50		10	80.7%	0.48	0.0066	-0.386	267.5	28.90	32.00			81.5%	-0.52	0.0066	-0.387
18.00	19.50	9	410	80.7%	0.47	0.0065	-0.385	270	30.30	32.90		203	80.2%	-0.54	0.0066	-0.386
16.00	18.50	1		81.6%	0.43	0.0065	-0.381	275	33.60	36.10			80.3%	-0.57	0.0065	-0.381
14.60	16.50		249	81.5%	0.40	0.0064	-0.374	280	36.90	39.50	1	98	80.3%	-0.60	0.0064	-0.375
13.00	14.90		1	81.1%	0.38	0.0063	-0.366	285	40.30	43.10			80.3%	-0.63	0.0063	-0.366
11.80	12.70		128	80.0%	0.35	0.0061	-0.356	290	44.00	46.50	3	61	80.1%	-0.65	0.0062	-0.356
8.90	11.10	1	641	80.6%	0.30	0.0057	-0.332	300	51.30	54.70		36	80.7%	-0.71	0.0058	-0.331
7.00	9.00		331	80.5%	0.25	0.0053	-0.304	310	59.10	62.50		11	79.8%	-0.75	0.0053	-0.302
5.20	7.40		102	80.2%	0.21	0.0048	-0.273	320	67.10	70.90		11	78.9%	-0.80	0.0049	-0.271
4.60	5.90	4	401	81.6%	0.17	0.0042	-0.241	330	76.00	79.50		2	79.0%	-0.83	0.0044	-0.239
2.55	4.60		151	78.1%	0.14	0.0037	-0.210	340	85.00	88.50		1	79.1%	-0.87	0.0038	-0.207
2.30	3.50		510	79.1%	0.11	0.0032	-0.181	350	94.00	98.20		1	80.2%	-0.89	0.0034	-0.177
1.35	3.20		115	79.3%	0.09	0.0028	-0.155	360	103.50	107.80			81.9%	-0.92	0.0029	-0.150
0.9000	2.65		36	79.5%	0.08	0.0024	-0.132	370	113.00	117.30			82.2%	-0.93	0.0025	-0.127
0.6500	2.15		42	79.8%	0.06	0.0020	-0.112	380	122.60	126.60			80.4%	-0.95	0.0022	-0.106

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

TWLO opsiyon zinciri Twilio Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim