Options Chain for TWILIO INC CL A (TWLO) - $114.00 as of 1/22/2025 9:28:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.80 | 56.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 49.40 | 51.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 44.35 | 46.30 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 39.65 | 41.15 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 34.80 | 36.45 | 33.91 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 30.20 | 31.65 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 25.85 | 27.05 | % | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 21.50 | 22.60 | % | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 96.00 | 20.45 | 22.00 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 97.00 | 19.55 | 21.20 | % | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 98.00 | 19.00 | 20.25 | % | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 99.00 | 18.10 | 19.60 | % | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 17.50 | 18.75 | % | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 101.00 | 16.70 | 17.90 | % | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 102.00 | 16.00 | 17.25 | % | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 103.00 | 15.30 | 16.65 | 11.88 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.74 | 0.01 | -0.11 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 104.00 | 14.90 | 16.30 | % | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 14.35 | 14.95 | 15.60 | +1.70 | +12.23% | 3 | 2 | 0.58 | 0.71 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 106.00 | 13.65 | 14.35 | % | 0 | 0 | 0.61 | 0.69 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 107.00 | 12.90 | 14.00 | % | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 108.00 | 12.10 | 13.30 | % | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 109.00 | 11.55 | 12.65 | % | 0 | 0 | 0.59 | 0.64 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 11.25 | 12.10 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.62 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 111.00 | 10.55 | 11.50 | % | 0 | 0 | 0.58 | 0.61 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 112.00 | 10.15 | 10.85 | 9.21 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.59 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 113.00 | 9.65 | 10.45 | 9.22 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.57 | 0.02 | -0.13 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 114.00 | 9.25 | 9.85 | 8.95 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.55 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 8.85 | 9.25 | 8.25 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 116.00 | 8.15 | 9.05 | 8.19 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.52 | 0.02 | -0.13 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 117.00 | 7.75 | 8.45 | 8.70 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.50 | 0.02 | -0.13 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 118.00 | 7.30 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.48 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 119.00 | 6.65 | 7.60 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.46 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 6.60 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 35 | 0.59 | 0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 121.00 | 5.95 | 6.95 | % | 0 | 0 | 0.58 | 0.43 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 122.00 | 5.85 | 6.65 | 4.08 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.41 | 0.02 | -0.12 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 123.00 | 5.35 | 6.25 | % | 0 | 0 | 0.58 | 0.40 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 124.00 | 5.15 | 5.90 | 4.59 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.38 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 5.05 | 5.45 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.36 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 3.55 | 4.10 | 3.16 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 2.42 | 3.15 | 2.41 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.23 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 1.90 | 2.24 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.18 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 1.30 | 1.69 | 1.41 | % | 1 | 0 | 0.59 | 0.13 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST | |
| 150.00 | 0.78 | 1.26 | % | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.39 | 0.96 | % | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.52 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.74 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.92 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.10 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.03 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.53 | 0.83 | % | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.97 | 1.25 | 1.05 | -0.31 | -22.80% | 1 | 4 | 0.59 | -0.10 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 1.58 | 2.02 | 1.90 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.15 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 96.00 | 1.63 | 2.29 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.16 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 97.00 | 1.79 | 2.47 | % | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 98.00 | 2.12 | 2.61 | 2.71 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 99.00 | 2.29 | 2.87 | 2.98 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.20 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 2.51 | 3.10 | 3.17 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.21 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 101.00 | 2.66 | 3.35 | % | 0 | 0 | 0.61 | -0.23 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 102.00 | 2.90 | 3.70 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.24 | 0.01 | -0.11 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 103.00 | 3.30 | 3.90 | 4.12 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.26 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 104.00 | 3.80 | 4.15 | % | 0 | 0 | 0.62 | -0.27 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 4.00 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.29 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 106.00 | 4.30 | 4.90 | % | 0 | 0 | 0.59 | -0.31 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 107.00 | 4.75 | 5.20 | % | 0 | 0 | 0.62 | -0.32 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 108.00 | 4.80 | 5.60 | % | 0 | 0 | 0.62 | -0.34 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 109.00 | 5.30 | 6.20 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.36 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 5.60 | 6.50 | % | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 111.00 | 6.35 | 7.05 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 112.00 | 6.85 | 7.35 | 8.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 113.00 | 6.90 | 7.85 | % | 0 | 0 | 0.62 | -0.43 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 114.00 | 7.40 | 8.45 | % | 0 | 0 | 0.58 | -0.45 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 7.90 | 9.00 | 9.50 | 0.00 | 0.00% | 0 | 150 | 0.60 | -0.47 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 116.00 | 8.40 | 9.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.48 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 117.00 | 9.15 | 10.25 | % | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 118.00 | 9.70 | 10.70 | % | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 119.00 | 10.15 | 11.40 | % | 0 | 0 | 0.60 | -0.54 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 11.00 | 11.95 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.55 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 121.00 | 11.50 | 12.60 | % | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 122.00 | 11.95 | 13.15 | % | 0 | 0 | 0.61 | -0.59 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 123.00 | 12.70 | 13.95 | % | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 124.00 | 13.35 | 14.55 | % | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 14.00 | 15.20 | % | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 17.60 | 19.05 | % | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 21.70 | 23.05 | % | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 25.95 | 27.10 | % | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 30.40 | 31.60 | % | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 35.00 | 36.45 | % | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 39.85 | 41.15 | % | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST |