Options Chain for TWILIO INC CL A (TWLO) - $98.44 as of 11/20/2024 8:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.50 | 50.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 42.50 | 45.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 37.55 | 40.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 32.70 | 35.30 | 33.41 | % | 1 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 70.00 | 27.60 | 30.35 | 26.95 | 0.00 | 0.00% | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 23.35 | 25.15 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 78.00 | 20.50 | 21.60 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 79.00 | 19.60 | 21.30 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 18.60 | 20.00 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 81.00 | 17.65 | 18.75 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 15.20 | 18.25 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 83.00 | 15.75 | 16.85 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.95 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 84.00 | 14.85 | 16.50 | 9.48 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.93 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 14.05 | 15.05 | 14.35 | +1.44 | +11.16% | 10 | 3 | 0.35 | 0.92 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 86.00 | 13.00 | 13.90 | % | 0 | 0 | 0.32 | 0.90 | 0.02 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 87.00 | 12.10 | 13.05 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.89 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 88.00 | 11.20 | 12.20 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.87 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 89.00 | 10.55 | 11.55 | % | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 9.75 | 10.55 | 8.95 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.82 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 91.00 | 8.95 | 9.65 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.79 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 92.00 | 8.25 | 8.90 | 6.88 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.77 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 93.00 | 7.55 | 8.15 | % | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 94.00 | 6.85 | 7.40 | 4.70 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.70 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 6.25 | 6.95 | 6.40 | +1.40 | +28.00% | 1 | 25 | 0.35 | 0.67 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 96.00 | 5.65 | 6.25 | 5.10 | 0.00 | 0.00% | 0 | 433 | 0.34 | 0.64 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 97.00 | 5.15 | 5.70 | 4.70 | -0.15 | -3.10% | 1 | 10 | 0.34 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 98.00 | 4.65 | 5.20 | 4.43 | +1.21 | +37.58% | 15 | 60 | 0.35 | 0.56 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 99.00 | 4.20 | 4.75 | 4.30 | -1.20 | -21.82% | 1 | 7 | 0.35 | 0.53 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 3.75 | 4.30 | 3.64 | +1.29 | +54.90% | 21 | 9 | 0.35 | 0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 101.00 | 3.35 | 3.75 | % | 0 | 0 | 0.35 | 0.46 | 0.04 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 102.00 | 2.95 | 3.50 | 3.13 | -0.50 | -13.78% | 4 | 7 | 0.35 | 0.42 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 103.00 | 2.62 | 3.70 | 2.88 | % | 1 | 0 | 0.38 | 0.39 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 104.00 | 2.32 | 2.97 | % | 0 | 0 | 0.37 | 0.36 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 2.06 | 2.56 | 2.26 | +0.91 | +67.41% | 6 | 40 | 0.36 | 0.33 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 106.00 | 1.82 | 2.22 | 1.21 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.30 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 107.00 | 1.58 | 2.04 | % | 0 | 0 | 0.36 | 0.28 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 108.00 | 1.38 | 1.85 | % | 0 | 0 | 0.37 | 0.26 | 0.03 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 109.00 | 1.25 | 1.64 | 0.88 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.23 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 1.12 | 1.59 | 1.35 | -0.24 | -15.10% | 14 | 16 | 0.38 | 0.21 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 111.00 | 1.00 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.20 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.64 | 0.95 | 0.77 | -0.07 | -8.34% | 150 | 143 | 0.40 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.67 | 1.13 | 0.00 | 0.00% | 0 | 127 | 0.46 | 0.09 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 0.53 | % | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 78.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 79.00 | 0.00 | 0.32 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.64 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 81.00 | 0.07 | 1.07 | % | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 0.00 | 0.39 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 83.00 | 0.00 | 0.43 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.05 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 84.00 | 0.28 | 0.51 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.36 | 0.58 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.08 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 86.00 | 0.00 | 0.72 | % | 0 | 0 | 0.39 | -0.10 | 0.02 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 87.00 | 0.54 | 0.85 | 1.38 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.11 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 88.00 | 0.67 | 1.01 | 1.33 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.13 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 89.00 | 0.85 | 1.16 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.16 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 1.03 | 1.33 | 1.23 | -0.54 | -30.51% | 10 | 16 | 0.36 | -0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 91.00 | 1.08 | 1.58 | % | 0 | 0 | 0.35 | -0.21 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 92.00 | 1.43 | 1.85 | 1.60 | -1.17 | -42.24% | 1 | 12 | 0.35 | -0.23 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 93.00 | 1.71 | 2.14 | 1.98 | -0.82 | -29.29% | 1 | 29 | 0.35 | -0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 94.00 | 2.05 | 2.51 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.30 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 2.38 | 2.82 | 2.70 | -0.86 | -24.16% | 10 | 12 | 0.35 | -0.33 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 96.00 | 1.93 | 3.25 | 3.35 | % | 10 | 0 | 0.32 | -0.36 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 97.00 | 2.79 | 3.70 | 4.69 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.40 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 98.00 | 3.75 | 4.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.44 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 99.00 | 4.20 | 4.75 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.47 | 0.04 | -0.07 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 4.75 | 5.35 | % | 0 | 0 | 0.36 | -0.51 | 0.04 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 101.00 | 5.30 | 5.95 | % | 0 | 0 | 0.36 | -0.54 | 0.04 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 102.00 | 5.70 | 6.55 | % | 0 | 0 | 0.35 | -0.58 | 0.04 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 103.00 | 6.60 | 7.30 | % | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 104.00 | 6.80 | 8.00 | % | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 7.85 | 8.75 | % | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 106.00 | 8.30 | 9.55 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 107.00 | 9.50 | 10.35 | % | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 108.00 | 9.75 | 11.20 | % | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 109.00 | 10.50 | 11.95 | % | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 11.30 | 12.70 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.79 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 111.00 | 12.85 | 13.65 | % | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 16.10 | 18.25 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 21.10 | 22.05 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 25.15 | 27.90 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST |