Options Chain for TWILIO INC CL A (TWLO) - $106.03 as of 9/5/2025 3:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.30 | 41.05 | 39.68 | % | 0.57 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 75.00 | 33.45 | 35.50 | 34.48 | % | 0.46 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 80.00 | 28.50 | 31.00 | 29.75 | % | 0.37 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 85.00 | 23.80 | 26.50 | 25.15 | % | 0.30 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 90.00 | 19.35 | 21.95 | 20.65 | % | 0.23 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 91.00 | 18.45 | 21.05 | 19.75 | % | 0.22 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 92.00 | 17.55 | 20.25 | 18.90 | % | 0.21 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 93.00 | 16.80 | 19.50 | 18.15 | % | 0.20 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 94.00 | 15.90 | 18.60 | 17.25 | % | 0.18 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 95.00 | 15.05 | 17.95 | 16.50 | % | 0.17 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 96.00 | 14.20 | 17.00 | 15.60 | % | 0.16 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 97.00 | 13.50 | 16.25 | 14.88 | 12.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | 0.77 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 98.00 | 13.05 | 15.50 | 14.28 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 99.00 | 12.25 | 14.60 | 13.43 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 100.00 | 11.80 | 14.20 | 13.00 | 11.20 | +1.28 | +12.91% | 0.13 | 20 | 2 | 0.51 | 0.72 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 101.00 | 10.95 | 13.35 | 12.15 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 102.00 | 10.20 | 12.50 | 11.35 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 103.00 | 9.55 | 11.25 | 10.40 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 104.00 | 9.00 | 10.90 | 9.95 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 105.00 | 8.50 | 9.40 | 8.95 | 7.70 | % | 0.09 | 5 | 0 | 0.44 | 0.62 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 106.00 | 7.90 | 8.80 | 8.35 | 7.75 | % | 0.08 | 22 | 0 | 0.43 | 0.60 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 107.00 | 7.30 | 9.30 | 8.30 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.58 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 108.00 | 6.75 | 8.85 | 7.80 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 109.00 | 6.20 | 7.80 | 7.00 | % | 0.06 | 0 | 0 | 0.44 | 0.53 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 110.00 | 5.55 | 7.75 | 6.65 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 111.00 | 5.35 | 6.25 | 5.80 | 4.70 | % | 0.05 | 12 | 0 | 0.42 | 0.48 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 112.00 | 4.85 | 6.70 | 5.78 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 113.00 | 4.40 | 6.35 | 5.38 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 114.00 | 2.77 | 5.10 | 3.94 | % | 0.03 | 0 | 0 | 0.38 | 0.41 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 115.00 | 3.70 | 4.50 | 4.10 | 3.75 | % | 0.04 | 8 | 0 | 0.41 | 0.39 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 116.00 | 2.18 | 5.35 | 3.77 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 117.00 | 2.15 | 4.90 | 3.53 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 118.00 | 2.01 | 4.65 | 3.33 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 119.00 | 1.84 | 3.35 | 2.60 | 2.62 | % | 0.02 | 1 | 0 | 0.38 | 0.30 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 120.00 | 2.35 | 3.90 | 3.13 | % | 0.03 | 0 | 0 | 0.44 | 0.28 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 125.00 | 1.35 | 2.99 | 2.17 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.02 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 130.00 | 0.56 | 2.23 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 0.13 | 1.80 | 0.97 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.01 | 2.38 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.01 | 1.26 | 0.64 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.59 | 1.60 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 91.00 | 0.69 | 2.82 | 1.76 | % | 0.02 | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 92.00 | 0.76 | 2.92 | 1.84 | % | 0.02 | 0 | 0 | 0.49 | -0.15 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 93.00 | 1.03 | 3.15 | 2.09 | % | 0.02 | 0 | 0 | 0.50 | -0.17 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 94.00 | 1.11 | 3.40 | 2.26 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 95.00 | 1.37 | 3.65 | 2.51 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 96.00 | 1.48 | 3.80 | 2.64 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 97.00 | 1.60 | 3.95 | 2.78 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 98.00 | 2.01 | 4.60 | 3.31 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 99.00 | 2.24 | 4.65 | 3.45 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 100.00 | 2.58 | 3.70 | 3.14 | 3.45 | % | 0.03 | 2 | 0 | 0.44 | -0.28 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 101.00 | 2.82 | 5.35 | 4.09 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 102.00 | 3.15 | 5.50 | 4.33 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 103.00 | 3.40 | 6.00 | 4.70 | % | 0.05 | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 104.00 | 3.85 | 6.35 | 5.10 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 105.00 | 4.15 | 6.30 | 5.23 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 106.00 | 4.65 | 6.30 | 5.48 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 107.00 | 5.00 | 7.50 | 6.25 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 108.00 | 5.40 | 7.90 | 6.65 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 109.00 | 5.90 | 8.35 | 7.13 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.47 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 110.00 | 6.40 | 8.85 | 7.63 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 111.00 | 6.95 | 9.40 | 8.18 | % | 0.07 | 0 | 0 | 0.44 | -0.52 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 112.00 | 7.50 | 9.40 | 8.45 | % | 0.08 | 0 | 0 | 0.42 | -0.54 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 113.00 | 8.05 | 10.50 | 9.28 | 7.45 | % | 0.08 | 6 | 0 | 0.44 | -0.56 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 114.00 | 8.75 | 9.95 | 9.35 | 9.05 | % | 0.08 | 8 | 0 | 0.40 | -0.59 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 115.00 | 9.30 | 11.80 | 10.55 | % | 0.09 | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 116.00 | 9.95 | 12.00 | 10.98 | 12.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.64 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 117.00 | 10.65 | 13.05 | 11.85 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 118.00 | 10.00 | 13.65 | 11.83 | 12.20 | % | 0.10 | 1 | 0 | 0.32 | -0.68 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 119.00 | 12.05 | 14.50 | 13.28 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 120.00 | 12.85 | 15.40 | 14.13 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 125.00 | 16.65 | 19.50 | 18.08 | % | 0.14 | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 130.00 | 21.10 | 23.95 | 22.53 | % | 0.17 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 25.65 | 28.40 | 27.03 | % | 0.20 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 30.50 | 32.95 | 31.73 | % | 0.23 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 34.65 | 38.05 | 36.35 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 39.60 | 42.55 | 41.08 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 45.55 | 47.35 | 46.45 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST |