Options Chain for TWILIO INC CL A (TWLO) - $70.57 as of 10/22/2024 1:42:25 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 30.30 | 31.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
45.00 | 25.35 | 26.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
50.00 | 20.60 | 21.25 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
55.00 | 15.90 | 16.45 | 15.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.94 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
57.00 | 14.15 | 14.60 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
58.00 | 13.30 | 13.55 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
59.00 | 12.40 | 12.60 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
60.00 | 11.55 | 11.80 | % | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
61.00 | 10.70 | 11.00 | % | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
62.00 | 9.90 | 10.05 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
63.00 | 8.90 | 9.30 | % | 0 | 0 | 0.50 | 0.80 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
64.00 | 8.25 | 8.50 | % | 0 | 0 | 0.50 | 0.77 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
65.00 | 7.60 | 7.90 | % | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
66.00 | 6.80 | 7.05 | % | 0 | 0 | 0.47 | 0.71 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
67.00 | 6.10 | 6.40 | 6.85 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.68 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
68.00 | 5.55 | 5.80 | 5.72 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.64 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
69.00 | 4.90 | 5.20 | % | 0 | 0 | 0.47 | 0.60 | 0.04 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
70.00 | 4.40 | 4.65 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.56 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
71.00 | 3.95 | 4.15 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.53 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
72.00 | 3.45 | 3.85 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.49 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
73.00 | 3.05 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.45 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
74.00 | 2.63 | 3.05 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.41 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
75.00 | 2.35 | 2.62 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.38 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
76.00 | 2.06 | 2.31 | % | 0 | 0 | 0.45 | 0.35 | 0.04 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
77.00 | 1.78 | 1.99 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.31 | 0.03 | -0.05 | 10/10/2024 | 10/22/2024 1:58:59 PM EST |
78.00 | 1.40 | 1.80 | % | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
79.00 | 1.34 | 1.66 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.26 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
80.00 | 1.16 | 1.32 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.23 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
81.00 | 0.99 | 1.28 | % | 0 | 0 | 0.46 | 0.21 | 0.03 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
82.00 | 0.00 | 1.13 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.19 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
85.00 | 0.55 | 0.80 | % | 0 | 0 | 0.47 | 0.13 | 0.02 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
90.00 | 0.27 | 0.48 | % | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
95.00 | 0.12 | 0.32 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 10/22/2024 1:58:59 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 | 0.33 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
45.00 | 0.00 | 0.41 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
50.00 | 0.01 | 0.56 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
55.00 | 0.30 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.06 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
57.00 | 0.42 | 0.63 | % | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
58.00 | 0.55 | 0.69 | 0.52 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.10 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
59.00 | 0.68 | 0.81 | % | 0 | 0 | 0.52 | -0.11 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
60.00 | 0.80 | 0.95 | 0.85 | % | 1 | 0 | 0.50 | -0.13 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
61.00 | 0.87 | 1.09 | % | 0 | 0 | 0.50 | -0.15 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
62.00 | 1.05 | 1.30 | % | 0 | 0 | 0.50 | -0.18 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
63.00 | 1.27 | 1.44 | 1.34 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.20 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
64.00 | 1.49 | 1.75 | 1.73 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.23 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
65.00 | 1.75 | 1.97 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.26 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
66.00 | 2.03 | 2.23 | % | 0 | 0 | 0.47 | -0.29 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
67.00 | 2.39 | 2.54 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.32 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
68.00 | 2.80 | 3.05 | % | 0 | 0 | 0.46 | -0.36 | 0.04 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
69.00 | 3.20 | 3.35 | 3.48 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.40 | 0.04 | -0.06 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
70.00 | 3.65 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.44 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
71.00 | 4.10 | 4.30 | % | 0 | 0 | 0.45 | -0.47 | 0.04 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
72.00 | 4.65 | 4.85 | % | 0 | 0 | 0.45 | -0.51 | 0.04 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
73.00 | 5.25 | 5.45 | % | 0 | 0 | 0.46 | -0.55 | 0.04 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
74.00 | 5.85 | 6.20 | % | 0 | 0 | 0.45 | -0.59 | 0.04 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
75.00 | 6.50 | 6.85 | % | 0 | 0 | 0.46 | -0.62 | 0.04 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
76.00 | 7.15 | 7.50 | % | 0 | 0 | 0.45 | -0.65 | 0.04 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
77.00 | 7.90 | 8.20 | % | 0 | 0 | 0.45 | -0.69 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
78.00 | 8.65 | 9.00 | % | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
79.00 | 9.50 | 9.80 | % | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
80.00 | 10.35 | 10.80 | % | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
81.00 | 11.10 | 11.50 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.79 | 0.03 | -0.04 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
82.00 | 11.85 | 12.45 | % | 0 | 0 | 0.48 | -0.81 | 0.03 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
85.00 | 14.70 | 15.15 | % | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
90.00 | 19.45 | 19.95 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
95.00 | 24.35 | 24.75 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:59 PM EST |