Options Chain for TWILIO INC CL A (TWLO) - $70.21 as of 10/17/2024 10:11:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.15 | 30.90 | 24.34 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:47 PM EST |
| 45.00 | 23.65 | 25.80 | 21.02 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 46.00 | 23.90 | 24.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 47.00 | 22.15 | 24.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 48.00 | 21.95 | 22.55 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 49.00 | 21.05 | 22.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 50.00 | 19.95 | 21.35 | 14.51 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:47 PM EST |
| 51.00 | 18.85 | 20.00 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 52.00 | 18.00 | 19.00 | 17.66 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.99 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 53.00 | 17.05 | 17.65 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 54.00 | 15.80 | 16.70 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 55.00 | 15.00 | 15.75 | 11.23 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.97 | 0.01 | -0.03 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 56.00 | 14.25 | 15.70 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 57.00 | 13.30 | 13.90 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 58.00 | 12.40 | 13.70 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.05 | 10/17/2024 3:59:47 PM EST | |||
| 59.00 | 11.40 | 12.65 | % | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.06 | 10/17/2024 3:59:47 PM EST | |||
| 60.00 | 10.65 | 11.05 | 11.43 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.90 | 0.02 | -0.07 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 61.00 | 9.20 | 10.85 | 6.73 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.87 | 0.02 | -0.08 | 10/4/2024 | 10/17/2024 3:59:47 PM EST |
| 62.00 | 8.95 | 9.40 | 9.04 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.85 | 0.03 | -0.08 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 63.00 | 8.05 | 9.05 | 8.70 | 0.00 | 0.00% | 0 | 271 | 0.69 | 0.82 | 0.03 | -0.09 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 64.00 | 7.30 | 8.30 | 7.55 | +1.25 | +19.85% | 6 | 3 | 0.70 | 0.79 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 6.65 | 7.55 | 6.47 | -0.25 | -3.72% | 5 | 214 | 0.72 | 0.75 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 66.00 | 5.20 | 6.85 | 6.05 | 0.00 | 0.00% | 0 | 1,700 | 0.62 | 0.71 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 67.00 | 4.55 | 6.20 | 5.03 | 0.00 | 0.00% | 0 | 1,488 | 0.61 | 0.67 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 68.00 | 4.20 | 5.40 | 4.55 | -0.35 | -7.15% | 2 | 35 | 0.61 | 0.63 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 69.00 | 3.55 | 4.90 | 4.34 | +0.24 | +5.86% | 8 | 324 | 0.61 | 0.59 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 70.00 | 3.60 | 3.90 | 3.75 | -0.15 | -3.85% | 29 | 348 | 0.62 | 0.54 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 71.00 | 2.91 | 3.80 | 3.30 | -0.05 | -1.50% | 39 | 194 | 0.64 | 0.50 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 72.00 | 2.62 | 2.90 | 2.85 | -0.02 | -0.70% | 5 | 97 | 0.61 | 0.46 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 73.00 | 2.26 | 2.84 | 2.45 | +0.02 | +0.83% | 6 | 67 | 0.64 | 0.41 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 74.00 | 1.98 | 2.35 | 2.36 | 0.00 | 0.00% | 0 | 134 | 0.63 | 0.37 | 0.04 | -0.12 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 1.67 | 1.87 | 1.78 | 0.00 | 0.00% | 0 | 253 | 0.61 | 0.33 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 76.00 | 1.36 | 1.63 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.30 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 77.00 | 1.23 | 1.47 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.26 | 0.04 | -0.10 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 78.00 | 0.96 | 1.14 | 1.00 | -0.10 | -9.10% | 2 | 15 | 0.61 | 0.23 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 79.00 | 0.81 | 0.99 | 0.91 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.20 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 80.00 | 0.67 | 0.86 | 0.75 | -0.05 | -6.25% | 5 | 41 | 0.62 | 0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 81.00 | 0.54 | 0.79 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.15 | 0.03 | -0.07 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 82.00 | 0.48 | 0.64 | % | 0 | 0 | 0.63 | 0.13 | 0.02 | -0.06 | 10/17/2024 3:59:47 PM EST | |||
| 85.00 | 0.26 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.08 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.26 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.28 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 49.00 | 0.01 | 0.31 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:47 PM EST |
| 50.00 | 0.02 | 0.33 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 10/17/2024 3:59:47 PM EST |
| 51.00 | 0.02 | 0.36 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 52.00 | 0.03 | 0.39 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.01 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 53.00 | 0.04 | 0.43 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.02 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:47 PM EST |
| 54.00 | 0.06 | 0.67 | % | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 55.00 | 0.07 | 0.53 | 1.10 | 0.00 | 0.00% | 0 | 104 | 0.78 | -0.03 | 0.01 | -0.03 | 10/8/2024 | 10/17/2024 3:59:47 PM EST |
| 56.00 | 0.09 | 0.39 | 0.23 | +0.01 | +4.55% | 16 | 100 | 0.71 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 57.00 | 0.20 | 0.37 | 0.23 | -0.03 | -11.54% | 8 | 226 | 0.71 | -0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 58.00 | 0.26 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.70 | -0.07 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 59.00 | 0.34 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.08 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 60.00 | 0.45 | 0.72 | 0.50 | +0.02 | +4.17% | 1 | 61 | 0.69 | -0.10 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 61.00 | 0.58 | 0.73 | 0.76 | 0.00 | 0.00% | 0 | 43 | 0.67 | -0.13 | 0.02 | -0.08 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 62.00 | 0.74 | 0.91 | % | 0 | 0 | 0.67 | -0.15 | 0.03 | -0.08 | 10/17/2024 3:59:47 PM EST | |||
| 63.00 | 0.93 | 1.06 | 1.00 | +0.06 | +6.39% | 37 | 2,537 | 0.66 | -0.18 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 64.00 | 1.16 | 1.29 | 1.24 | +0.24 | +24.00% | 105 | 41 | 0.65 | -0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 1.39 | 1.63 | 1.50 | +0.04 | +2.74% | 1 | 20 | 0.66 | -0.25 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 66.00 | 1.67 | 1.85 | 1.67 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.29 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 67.00 | 2.03 | 2.20 | 1.97 | 0.00 | 0.00% | 0 | 127 | 0.64 | -0.33 | 0.04 | -0.12 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 68.00 | 2.39 | 2.57 | 2.16 | 0.00 | 0.00% | 0 | 32 | 0.64 | -0.37 | 0.04 | -0.12 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 69.00 | 2.84 | 2.99 | 3.00 | +0.15 | +5.27% | 8 | 119 | 0.64 | -0.41 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 70.00 | 3.25 | 3.45 | 3.40 | +0.09 | +2.72% | 413 | 395 | 0.64 | -0.46 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 71.00 | 3.35 | 4.00 | 4.00 | +0.25 | +6.67% | 64 | 141 | 0.57 | -0.50 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 72.00 | 3.85 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.54 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 73.00 | 4.05 | 5.20 | 5.05 | +0.15 | +3.07% | 1 | 110 | 0.55 | -0.59 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 74.00 | 5.15 | 5.85 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.63 | 0.04 | -0.12 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 6.25 | 6.65 | 6.25 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.67 | 0.04 | -0.11 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 76.00 | 6.85 | 7.40 | % | 0 | 0 | 0.62 | -0.70 | 0.04 | -0.10 | 10/17/2024 3:59:47 PM EST | |||
| 77.00 | 6.65 | 8.80 | % | 0 | 0 | 0.60 | -0.74 | 0.04 | -0.10 | 10/17/2024 3:59:47 PM EST | |||
| 78.00 | 7.90 | 9.40 | % | 0 | 0 | 0.62 | -0.77 | 0.03 | -0.09 | 10/17/2024 3:59:47 PM EST | |||
| 79.00 | 9.35 | 9.85 | % | 0 | 0 | 0.65 | -0.80 | 0.03 | -0.08 | 10/17/2024 3:59:47 PM EST | |||
| 80.00 | 9.70 | 10.85 | % | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.08 | 10/17/2024 3:59:47 PM EST | |||
| 81.00 | 11.15 | 12.85 | % | 0 | 0 | 0.90 | -0.85 | 0.03 | -0.07 | 10/17/2024 3:59:47 PM EST | |||
| 82.00 | 12.00 | 12.65 | % | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.06 | 10/17/2024 3:59:47 PM EST | |||
| 85.00 | 14.75 | 15.35 | % | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.04 | 10/17/2024 3:59:47 PM EST |