Options Chain for TWILIO INC CL A (TWLO) - $105.42 as of 10/3/2025 3:31:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.90 | 49.20 | 48.05 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 42.05 | 44.30 | 43.18 | % | 0.72 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 37.95 | 39.45 | 38.70 | 40.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.99 | 0.97 | 0.00 | -0.02 | 8/19/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 33.25 | 34.70 | 33.98 | 36.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.89 | 0.95 | 0.00 | -0.04 | 8/29/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 28.70 | 30.20 | 29.45 | 33.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.67 | 0.92 | 0.01 | -0.05 | 8/15/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 24.00 | 25.75 | 24.88 | 28.70 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.64 | 0.88 | 0.01 | -0.06 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 20.40 | 21.60 | 21.00 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.66 | 0.82 | 0.01 | -0.08 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 16.45 | 18.00 | 17.23 | 16.80 | -0.90 | -5.09% | 0.19 | 50 | 100 | 0.61 | 0.76 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 12.55 | 14.20 | 13.38 | 11.95 | -4.00 | -25.08% | 0.14 | 62 | 169 | 0.58 | 0.68 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 11.25 | 11.50 | 11.38 | 9.75 | -2.30 | -19.09% | 0.11 | 16 | 262 | 0.63 | 0.60 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 8.85 | 9.20 | 9.03 | 7.78 | -2.48 | -24.18% | 0.09 | 17 | 244 | 0.62 | 0.52 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 6.85 | 7.00 | 6.93 | 6.75 | -1.20 | -15.10% | 0.06 | 121 | 490 | 0.63 | 0.44 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 5.30 | 5.50 | 5.40 | 5.40 | -0.72 | -11.77% | 0.05 | 58 | 1,014 | 0.63 | 0.37 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 4.00 | 4.15 | 4.08 | 3.40 | -1.35 | -28.43% | 0.03 | 33 | 499 | 0.63 | 0.30 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.60 | -16.22% | 0.03 | 144 | 1,079 | 0.64 | 0.25 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 2.20 | 2.52 | 2.36 | 2.25 | -0.48 | -17.59% | 0.02 | 4 | 537 | 0.63 | 0.20 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 1.66 | 1.99 | 1.83 | 1.61 | -0.64 | -28.45% | 0.01 | 5 | 240 | 0.65 | 0.16 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 1.12 | 1.64 | 1.38 | 1.19 | -0.11 | -8.47% | 0.01 | 6 | 524 | 0.65 | 0.13 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.19 | 0.60 | 1.11 | -0.08 | -6.73% | 0.00 | 5 | 495 | 0.68 | 0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 0.23 | 1.28 | 0.76 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.65 | 0.08 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.81 | 0.41 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.06 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 0.40 | 0.71 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.68 | 0.05 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.83 | 0.42 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.04 | 0.00 | -0.02 | 8/29/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 0.01 | 0.72 | 0.37 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.03 | 0.00 | -0.02 | 8/7/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 0.01 | 1.22 | 0.62 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.74 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 0.01 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.10 | 0.37 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 2 | 2 | 0.76 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.45 | +0.03 | +7.15% | 0.01 | 5 | 62 | 0.76 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 0.51 | 0.69 | 0.60 | 0.71 | +0.10 | +16.40% | 0.01 | 12 | 50 | 0.70 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 1.34 | +0.09 | +7.20% | 0.01 | 3 | 107 | 0.68 | -0.08 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 1.42 | 1.75 | 1.59 | 1.83 | +0.46 | +33.58% | 0.02 | 28 | 404 | 0.65 | -0.12 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 2.50 | 2.76 | 2.63 | 2.81 | +0.55 | +24.34% | 0.03 | 24 | 572 | 0.66 | -0.18 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 3.85 | 4.15 | 4.00 | 4.22 | +0.77 | +22.32% | 0.04 | 21 | 407 | 0.65 | -0.24 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 5.55 | 5.80 | 5.68 | 5.70 | +0.83 | +17.05% | 0.06 | 91 | 416 | 0.64 | -0.32 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 7.70 | 8.00 | 7.85 | 7.70 | +0.85 | +12.41% | 0.08 | 622 | 977 | 0.64 | -0.40 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 10.30 | 10.50 | 10.40 | 11.69 | +2.32 | +24.76% | 0.10 | 23 | 457 | 0.64 | -0.48 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 13.30 | 13.60 | 13.45 | 14.10 | +1.69 | +13.62% | 0.12 | 5 | 155 | 0.64 | -0.56 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 16.75 | 17.10 | 16.93 | 15.81 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.63 | -0.63 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 20.40 | 20.80 | 20.60 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.63 | -0.70 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 24.15 | 24.90 | 24.53 | 26.41 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.61 | -0.75 | 0.01 | -0.08 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 28.35 | 29.60 | 28.98 | 37.52 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.63 | -0.80 | 0.01 | -0.07 | 8/12/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 32.80 | 33.75 | 33.28 | 18.65 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.60 | -0.84 | 0.01 | -0.06 | 8/6/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 37.60 | 38.70 | 38.15 | 33.22 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.76 | -0.87 | 0.01 | -0.06 | 9/9/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 41.85 | 43.40 | 42.63 | 40.36 | 0.00 | 0.00% | 0.29 | 0 | 54 | 0.63 | -0.90 | 0.01 | -0.05 | 8/29/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 46.35 | 48.20 | 47.28 | 27.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.04 | 8/6/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 51.50 | 53.10 | 52.30 | % | 0.34 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 56.40 | 57.95 | 57.18 | % | 0.36 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 60.55 | 63.10 | 61.83 | % | 0.37 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 66.35 | 68.20 | 67.28 | % | 0.40 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 71.30 | 73.05 | 72.18 | % | 0.41 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 75.30 | 78.90 | 77.10 | % | 0.43 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 81.25 | 83.05 | 82.15 | % | 0.44 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST |