Options Chain for TWILIO INC CL A (TWLO) - $121.16 as of 8/1/2025 8:56:31 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 | 80.85 | 82.45 | 81.65 | % | 2.04 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 75.90 | 78.40 | 77.15 | 88.00 | 0.00 | 0.00% | 1.71 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 70.95 | 72.60 | 71.78 | 80.82 | 0.00 | 0.00% | 1.44 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 66.05 | 67.70 | 66.88 | 78.37 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 61.25 | 62.75 | 62.00 | 72.44 | 0.00 | 0.00% | 1.03 | 0 | 17 | 0.98 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 65.00 | 56.25 | 58.05 | 57.15 | % | 0.88 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 70.00 | 51.50 | 53.25 | 52.38 | 61.15 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 75.00 | 46.75 | 48.50 | 47.63 | 57.94 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.81 | 0.97 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 42.05 | 43.75 | 42.90 | 51.15 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.74 | 0.95 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 37.65 | 39.25 | 38.45 | 41.45 | 0.00 | 0.00% | 0.45 | 0 | 18 | 0.59 | 0.93 | 0.00 | -0.04 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 33.30 | 34.70 | 34.00 | 45.10 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.58 | 0.90 | 0.01 | -0.05 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 29.50 | 30.65 | 30.08 | 34.45 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.59 | 0.86 | 0.01 | -0.06 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 24.75 | 27.25 | 26.00 | 28.40 | -5.32 | -15.78% | 0.26 | 1 | 96 | 0.57 | 0.81 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 22.05 | 22.50 | 22.28 | 31.96 | 0.00 | 0.00% | 0.21 | 0 | 174 | 0.56 | 0.76 | 0.01 | -0.08 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 17.20 | 19.15 | 18.18 | 24.28 | 0.00 | 0.00% | 0.17 | 0 | 405 | 0.51 | 0.71 | 0.01 | -0.08 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 15.65 | 16.00 | 15.83 | 16.48 | -5.37 | -24.58% | 0.14 | 2 | 158 | 0.54 | 0.65 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 12.95 | 13.35 | 13.15 | 12.87 | -4.75 | -26.96% | 0.11 | 16 | 355 | 0.54 | 0.58 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 10.65 | 11.00 | 10.83 | 10.65 | -5.12 | -32.47% | 0.09 | 3 | 255 | 0.53 | 0.52 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 8.50 | 8.95 | 8.73 | 8.45 | -4.90 | -36.71% | 0.07 | 36 | 302 | 0.52 | 0.45 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 6.80 | 7.20 | 7.00 | 6.90 | -3.87 | -35.94% | 0.05 | 5 | 133 | 0.51 | 0.39 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 5.50 | 6.10 | 5.80 | 6.30 | -1.49 | -19.13% | 0.04 | 5 | 339 | 0.54 | 0.33 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 4.35 | 4.60 | 4.48 | 4.35 | -2.45 | -36.03% | 0.03 | 3 | 223 | 0.52 | 0.28 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 3.45 | 3.65 | 3.55 | 4.00 | -1.50 | -27.28% | 0.02 | 44 | 216 | 0.52 | 0.23 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 2.11 | 3.45 | 2.78 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.50 | 0.19 | 0.01 | -0.05 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 2.07 | 2.44 | 2.26 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.52 | 0.16 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 1.68 | 1.95 | 1.82 | 1.80 | -0.75 | -29.42% | 0.01 | 1 | 42 | 0.53 | 0.13 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 1.28 | 1.61 | 1.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.10 | 0.01 | -0.03 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.31 | 0.66 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.55 | 0.08 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.09 | 0.55 | 1.08 | -0.20 | -15.63% | 0.00 | 1 | 29 | 0.56 | 0.07 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.86 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.05 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.62 | 0.03 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 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 | 1.31 | 0.66 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.32 | 0.66 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.68 | 0.34 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.23 | 0.62 | 0.69 | +0.30 | +76.93% | 0.01 | 1 | 4 | 1.05 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.49 | 0.75 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.56 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 75.00 | 0.16 | 1.72 | 0.94 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.68 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 0.38 | 0.93 | 0.66 | 0.49 | +0.11 | +28.95% | 0.01 | 5 | 17 | 0.58 | -0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.67 | 0.84 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.66 | -0.07 | 0.00 | -0.04 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 1.63 | 2.37 | 2.00 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.61 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 2.49 | 2.77 | 2.63 | 2.02 | +1.01 | +100.00% | 0.03 | 756 | 129 | 0.58 | -0.14 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 3.55 | 3.95 | 3.75 | 3.30 | +1.50 | +83.34% | 0.04 | 4 | 292 | 0.57 | -0.19 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 4.55 | 5.35 | 4.95 | 5.10 | +2.50 | +96.16% | 0.05 | 3 | 204 | 0.58 | -0.24 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 6.55 | 6.80 | 6.68 | 5.50 | +1.85 | +50.69% | 0.06 | 2 | 176 | 0.56 | -0.29 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 7.95 | 9.15 | 8.55 | 8.85 | +4.05 | +84.38% | 0.07 | 2 | 209 | 0.54 | -0.35 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 10.85 | 12.15 | 11.50 | 10.50 | +3.90 | +59.10% | 0.10 | 11 | 113 | 0.57 | -0.42 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 13.35 | 14.05 | 13.70 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.54 | -0.48 | 0.01 | -0.09 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 16.15 | 17.20 | 16.68 | 15.62 | +4.27 | +37.63% | 0.13 | 6 | 90 | 0.54 | -0.55 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 19.65 | 20.55 | 20.10 | 20.40 | +6.95 | +51.68% | 0.15 | 17 | 87 | 0.55 | -0.61 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 23.05 | 24.50 | 23.78 | 23.85 | +8.30 | +53.38% | 0.17 | 7 | 5 | 0.55 | -0.67 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 27.05 | 28.50 | 27.78 | 18.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.56 | -0.72 | 0.01 | -0.07 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 30.95 | 32.20 | 31.58 | 51.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.06 | 3/28/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 35.00 | 36.40 | 35.70 | % | 0.23 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.05 | 8/1/2025 3:59:57 PM EST | |||
| 160.00 | 39.50 | 40.90 | 40.20 | 61.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.05 | 5/5/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 44.35 | 45.30 | 44.83 | 44.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.55 | -0.87 | 0.01 | -0.04 | 6/5/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 48.65 | 50.15 | 49.40 | % | 0.29 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 175.00 | 53.45 | 54.95 | 54.20 | % | 0.31 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 180.00 | 58.30 | 59.75 | 59.03 | % | 0.33 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 185.00 | 63.25 | 64.65 | 63.95 | % | 0.35 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 190.00 | 67.90 | 69.60 | 68.75 | % | 0.36 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 195.00 | 73.00 | 74.55 | 73.78 | % | 0.38 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST |