Options Chain for TWILIO INC CL A (TWLO) - $106.38 as of 8/22/2025 8:48:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 66.05 | 67.45 | 66.75 | 62.80 | 0.00 | 0.00% | 1.67 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 61.20 | 62.25 | 61.73 | 57.80 | 0.00 | 0.00% | 1.37 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 56.10 | 57.50 | 56.80 | 52.85 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 51.15 | 52.60 | 51.88 | 39.57 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 46.25 | 47.65 | 46.95 | 47.02 | 0.00 | 0.00% | 0.78 | 0 | 19 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 41.35 | 42.70 | 42.03 | 42.32 | 0.00 | 0.00% | 0.65 | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 36.45 | 37.35 | 36.90 | 37.56 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.67 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 31.60 | 32.70 | 32.15 | 26.57 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 26.85 | 27.55 | 27.20 | 17.60 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.63 | 0.96 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 22.45 | 23.60 | 23.03 | 22.65 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.48 | 0.93 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 18.05 | 18.80 | 18.43 | 14.08 | 0.00 | 0.00% | 0.20 | 0 | 73 | 0.41 | 0.87 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 13.05 | 14.60 | 13.83 | 13.64 | +3.81 | +38.76% | 0.15 | 3 | 299 | 0.36 | 0.79 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 10.55 | 10.90 | 10.73 | 10.80 | +3.15 | +41.18% | 0.11 | 6 | 686 | 0.41 | 0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 7.65 | 7.95 | 7.80 | 7.75 | +2.55 | +49.04% | 0.07 | 109 | 1,091 | 0.40 | 0.58 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 5.30 | 5.65 | 5.48 | 5.39 | +2.04 | +60.90% | 0.05 | 169 | 1,293 | 0.40 | 0.47 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 3.55 | 3.70 | 3.63 | 3.60 | +1.32 | +57.90% | 0.03 | 93 | 702 | 0.40 | 0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 2.28 | 2.50 | 2.39 | 2.43 | +0.90 | +58.83% | 0.02 | 30 | 637 | 0.40 | 0.26 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 1.44 | 1.61 | 1.53 | 1.54 | +0.57 | +58.77% | 0.01 | 622 | 1,217 | 0.40 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.84 | 1.05 | 0.95 | 0.96 | +0.27 | +39.13% | 0.01 | 32 | 515 | 0.40 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.61 | 0.69 | 0.65 | 0.58 | +0.14 | +31.82% | 0.00 | 16 | 230 | 0.41 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.40 | 0.51 | 0.46 | 0.45 | +0.11 | +32.36% | 0.00 | 3 | 363 | 0.42 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.18 | 0.60 | 0.39 | 0.25 | +0.02 | +8.70% | 0.00 | 5 | 337 | 0.44 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.01 | 0.33 | 0.17 | 0.17 | -0.08 | -32.00% | 0.00 | 1 | 197 | 0.39 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 0.46 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.47 | 0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 84 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 0.02 | 0.39 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.03 | 0.24 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 26 | 46 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.16 | 0.89 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.57 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.34 | 0.45 | 0.40 | 0.32 | -0.45 | -58.45% | 0.01 | 29 | 125 | 0.47 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.69 | 0.76 | 0.73 | 0.75 | -0.66 | -46.81% | 0.01 | 7 | 207 | 0.45 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 1.26 | 1.34 | 1.30 | 1.25 | -1.09 | -46.59% | 0.01 | 29 | 248 | 0.43 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 2.03 | 2.53 | 2.28 | 2.37 | -1.58 | -40.00% | 0.02 | 3 | 1,210 | 0.42 | -0.21 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 3.60 | 3.85 | 3.73 | 4.22 | -2.03 | -32.48% | 0.04 | 25 | 616 | 0.42 | -0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 5.65 | 6.00 | 5.83 | 5.80 | -2.85 | -32.95% | 0.06 | 9 | 465 | 0.41 | -0.42 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 8.20 | 8.50 | 8.35 | 8.57 | -3.22 | -27.32% | 0.08 | 12 | 211 | 0.40 | -0.53 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 10.65 | 11.75 | 11.20 | 11.50 | -0.69 | -5.66% | 0.10 | 11 | 243 | 0.40 | -0.64 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 14.30 | 15.50 | 14.90 | 16.00 | -3.70 | -18.79% | 0.12 | 3 | 133 | 0.40 | -0.74 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 18.40 | 20.05 | 19.23 | 25.20 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.44 | -0.82 | 0.02 | -0.04 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 23.85 | 24.40 | 24.13 | 25.12 | -2.88 | -10.29% | 0.19 | 2 | 38 | 0.44 | -0.88 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 28.10 | 29.50 | 28.80 | 37.04 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.51 | -0.93 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 32.90 | 34.30 | 33.60 | 18.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 37.85 | 39.20 | 38.53 | 51.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 42.85 | 44.25 | 43.55 | 51.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 47.90 | 49.25 | 48.58 | % | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 52.85 | 54.20 | 53.53 | 56.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 57.85 | 59.25 | 58.55 | 44.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 62.95 | 64.20 | 63.58 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 67.85 | 69.20 | 68.53 | 81.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 72.85 | 74.25 | 73.55 | 86.21 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 77.95 | 79.25 | 78.60 | 91.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 82.95 | 84.25 | 83.60 | 95.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 87.85 | 89.10 | 88.48 | 94.88 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |