Options Chain for TWILIO INC CL A (TWLO) - $129.97 as of 11/5/2025 1:06:02 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 | 74.70 | 77.75 | 76.23 | 81.18 | 0.00 | 0.00% | 1.39 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 60.00 | 69.75 | 72.85 | 71.30 | 48.61 | 0.00 | 0.00% | 1.19 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 10:58:55 AM EST |
| 65.00 | 64.80 | 67.85 | 66.33 | % | 1.02 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 70.00 | 59.80 | 62.90 | 61.35 | 60.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 10:58:55 AM EST |
| 75.00 | 54.75 | 57.95 | 56.35 | 39.50 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/5/2025 10:58:55 AM EST |
| 80.00 | 49.80 | 53.00 | 51.40 | 32.35 | 0.00 | 0.00% | 0.64 | 0 | 12 | 1.04 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 11/5/2025 10:58:55 AM EST |
| 85.00 | 45.00 | 48.00 | 46.50 | 27.80 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 11/5/2025 10:58:55 AM EST |
| 90.00 | 40.05 | 42.90 | 41.48 | 41.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 95.00 | 35.30 | 37.55 | 36.43 | 41.48 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.64 | 0.98 | 0.00 | -0.03 | 10/31/2025 | 11/5/2025 10:58:55 AM EST |
| 100.00 | 30.25 | 33.00 | 31.63 | 32.95 | 0.00 | 0.00% | 0.32 | 0 | 218 | 0.60 | 0.96 | 0.00 | -0.04 | 10/31/2025 | 11/5/2025 10:58:55 AM EST |
| 105.00 | 25.50 | 28.25 | 26.88 | 26.03 | -6.63 | -20.30% | 0.26 | 2 | 74 | 0.55 | 0.93 | 0.01 | -0.05 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 110.00 | 20.85 | 23.55 | 22.20 | 22.75 | 0.00 | 0.00% | 0.20 | 0 | 233 | 0.49 | 0.89 | 0.01 | -0.06 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 115.00 | 18.00 | 18.95 | 18.48 | 17.95 | +1.05 | +6.22% | 0.16 | 1 | 174 | 0.38 | 0.84 | 0.01 | -0.07 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 120.00 | 13.00 | 15.40 | 14.20 | 14.04 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.37 | 0.76 | 0.02 | -0.08 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 125.00 | 9.15 | 11.95 | 10.55 | 11.18 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.35 | 0.67 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 130.00 | 7.90 | 8.40 | 8.15 | 7.40 | -0.62 | -7.74% | 0.06 | 2 | 411 | 0.39 | 0.56 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 135.00 | 5.60 | 6.00 | 5.80 | 5.54 | +0.19 | +3.56% | 0.04 | 2 | 258 | 0.39 | 0.45 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 140.00 | 3.85 | 4.15 | 4.00 | 3.85 | -0.05 | -1.29% | 0.03 | 1 | 432 | 0.39 | 0.35 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 145.00 | 2.61 | 2.80 | 2.71 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.39 | 0.26 | 0.02 | -0.07 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 150.00 | 1.69 | 1.90 | 1.80 | 1.80 | -0.02 | -1.10% | 0.01 | 12 | 298 | 0.39 | 0.19 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 155.00 | 0.75 | 1.32 | 1.04 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.39 | 0.13 | 0.01 | -0.05 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 160.00 | 0.58 | 0.80 | 0.69 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.41 | 0.09 | 0.01 | -0.04 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 165.00 | 0.24 | 0.69 | 0.47 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.06 | 0.01 | -0.03 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 170.00 | 0.13 | 0.65 | 0.39 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.04 | 0.00 | -0.02 | 10/31/2025 | 11/5/2025 10:58:55 AM EST |
| 175.00 | 0.06 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 11/5/2025 10:58:55 AM EST | |||
| 180.00 | 0.01 | 0.95 | 0.48 | 0.43 | % | 0.00 | 1 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 10:58:55 AM EST | |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 195.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 200.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM 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 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 60.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 65.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 10:58:55 AM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 10:58:55 AM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 10:58:55 AM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 85.00 | 0.10 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.60 | -0.01 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 95.00 | 0.06 | 0.44 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.49 | -0.02 | 0.00 | -0.03 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.44 | +0.05 | +12.83% | 0.00 | 1 | 172 | 0.48 | -0.04 | 0.00 | -0.04 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 105.00 | 0.40 | 0.99 | 0.70 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.46 | -0.07 | 0.01 | -0.05 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 110.00 | 0.78 | 1.50 | 1.14 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.45 | -0.11 | 0.01 | -0.06 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 115.00 | 1.40 | 1.86 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.42 | -0.16 | 0.01 | -0.07 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 120.00 | 2.53 | 2.76 | 2.65 | 2.66 | -0.39 | -12.79% | 0.02 | 26 | 206 | 0.41 | -0.24 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 125.00 | 3.95 | 4.25 | 4.10 | 4.18 | -0.57 | -12.00% | 0.03 | 29 | 197 | 0.41 | -0.33 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 10:58:55 AM EST |
| 130.00 | 6.10 | 6.30 | 6.20 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.40 | -0.44 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 135.00 | 8.55 | 8.95 | 8.75 | 9.32 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.40 | -0.55 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 140.00 | 11.60 | 14.00 | 12.80 | 12.37 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.43 | -0.65 | 0.02 | -0.08 | 11/4/2025 | 11/5/2025 10:58:55 AM EST |
| 145.00 | 15.10 | 17.50 | 16.30 | 13.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.42 | -0.74 | 0.02 | -0.07 | 11/3/2025 | 11/5/2025 10:58:55 AM EST |
| 150.00 | 19.20 | 21.90 | 20.55 | % | 0.14 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.06 | 11/5/2025 10:58:55 AM EST | |||
| 155.00 | 23.70 | 26.30 | 25.00 | % | 0.16 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.05 | 11/5/2025 10:58:55 AM EST | |||
| 160.00 | 28.35 | 30.90 | 29.63 | % | 0.19 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 11/5/2025 10:58:55 AM EST | |||
| 165.00 | 33.25 | 35.75 | 34.50 | % | 0.21 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 11/5/2025 10:58:55 AM EST | |||
| 170.00 | 37.55 | 40.65 | 39.10 | % | 0.23 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 11/5/2025 10:58:55 AM EST | |||
| 175.00 | 42.50 | 45.60 | 44.05 | % | 0.25 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 11/5/2025 10:58:55 AM EST | |||
| 180.00 | 47.70 | 50.60 | 49.15 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 11/5/2025 10:58:55 AM EST | |||
| 185.00 | 52.70 | 55.60 | 54.15 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/5/2025 10:58:55 AM EST | |||
| 190.00 | 57.45 | 60.60 | 59.03 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 195.00 | 62.50 | 65.60 | 64.05 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST | |||
| 200.00 | 67.50 | 70.60 | 69.05 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:55 AM EST |