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 | 53.20 | 55.25 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 47.55 | 49.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 43.05 | 45.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 38.15 | 40.45 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 33.25 | 35.40 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 28.40 | 30.70 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 23.75 | 25.05 | 23.91 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.96 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 19.05 | 20.30 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 96.00 | 18.05 | 19.25 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 97.00 | 17.25 | 18.30 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 98.00 | 16.25 | 17.15 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.12 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 99.00 | 15.60 | 16.70 | % | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 14.70 | 15.60 | % | 0 | 0 | 0.83 | 0.84 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 101.00 | 13.90 | 14.70 | % | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 102.00 | 13.05 | 13.65 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.81 | 0.02 | -0.14 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 103.00 | 12.30 | 13.55 | % | 0 | 0 | 0.80 | 0.79 | 0.02 | -0.15 | 1/21/2025 3:59:55 PM EST | |||
| 104.00 | 11.50 | 12.60 | % | 0 | 0 | 0.57 | 0.77 | 0.02 | -0.15 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 10.60 | 11.40 | 13.84 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.75 | 0.02 | -0.16 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 106.00 | 10.00 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.73 | 0.02 | -0.16 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 107.00 | 9.40 | 10.15 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.71 | 0.02 | -0.17 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 108.00 | 8.85 | 9.45 | 9.00 | 0.00 | 0.00% | 0 | 105 | 0.59 | 0.68 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 109.00 | 8.20 | 8.55 | 7.95 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.66 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 7.50 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.63 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 111.00 | 6.95 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.61 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 112.00 | 6.30 | 7.00 | 5.75 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.58 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 113.00 | 5.55 | 7.85 | 5.73 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.55 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 114.00 | 5.40 | 7.25 | 5.21 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.53 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 4.55 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.50 | 0.03 | -0.17 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 116.00 | 4.25 | 5.00 | 5.94 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.47 | 0.03 | -0.17 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 117.00 | 3.85 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.44 | 0.03 | -0.17 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 118.00 | 3.75 | 4.15 | 3.87 | 0.00 | 0.00% | 0 | 35 | 0.57 | 0.41 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 119.00 | 3.20 | 5.00 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.39 | 0.03 | -0.16 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 2.89 | 4.25 | 3.39 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.36 | 0.03 | -0.15 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 121.00 | 2.58 | 3.45 | 4.26 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.33 | 0.03 | -0.15 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 122.00 | 2.43 | 3.10 | 2.41 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.31 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 123.00 | 2.21 | 2.52 | 1.96 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.28 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 124.00 | 1.94 | 2.27 | 2.00 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.26 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 1.70 | 2.00 | 1.62 | 0.00 | 0.00% | 0 | 77 | 0.56 | 0.24 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.99 | 1.28 | 0.96 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.15 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.53 | 0.88 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.27 | 0.48 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.01 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 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 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.01 | 0.75 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.08 | 0.90 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.04 | 0.01 | -0.06 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.21 | 0.97 | 0.53 | 0.00 | 0.00% | 0 | 61 | 0.62 | -0.09 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 96.00 | 0.51 | 0.71 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 97.00 | 0.52 | 0.82 | 1.67 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.11 | 0.01 | -0.11 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 98.00 | 0.70 | 1.08 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.13 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 99.00 | 0.66 | 1.07 | 1.18 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.14 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.94 | 1.18 | 1.12 | 0.00 | 0.00% | 0 | 216 | 0.59 | -0.16 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 101.00 | 0.95 | 1.32 | 1.34 | 0.00 | 0.00% | 0 | 79 | 0.57 | -0.17 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 102.00 | 1.18 | 1.86 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.19 | 0.02 | -0.14 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 103.00 | 1.41 | 1.93 | 1.65 | 0.00 | 0.00% | 0 | 56 | 0.59 | -0.21 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 104.00 | 1.66 | 1.90 | 1.18 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.23 | 0.02 | -0.15 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 1.82 | 2.30 | 2.64 | 0.00 | 0.00% | 0 | 47 | 0.58 | -0.25 | 0.02 | -0.16 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 106.00 | 1.38 | 2.65 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.27 | 0.02 | -0.16 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 107.00 | 2.49 | 2.74 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.29 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 108.00 | 2.65 | 3.15 | 2.28 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.32 | 0.02 | -0.17 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 109.00 | 3.05 | 3.45 | 7.60 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.34 | 0.03 | -0.17 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 3.60 | 3.80 | 3.89 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.37 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 111.00 | 2.91 | 4.20 | 4.37 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.39 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 112.00 | 4.25 | 4.85 | 4.85 | 0.00 | 0.00% | 0 | 35 | 0.57 | -0.42 | 0.03 | -0.18 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 113.00 | 4.70 | 5.20 | 5.17 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.45 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 114.00 | 5.25 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.47 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 5.90 | 6.25 | % | 0 | 0 | 0.57 | -0.50 | 0.03 | -0.17 | 1/21/2025 3:59:55 PM EST | |||
| 116.00 | 6.20 | 7.05 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.53 | 0.03 | -0.17 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 117.00 | 6.95 | 7.35 | % | 0 | 0 | 0.56 | -0.56 | 0.03 | -0.17 | 1/21/2025 3:59:55 PM EST | |||
| 118.00 | 6.85 | 8.60 | 8.07 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.59 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 119.00 | 7.40 | 8.70 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.61 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 9.00 | 9.45 | % | 0 | 0 | 0.57 | -0.64 | 0.03 | -0.15 | 1/21/2025 3:59:55 PM EST | |||
| 121.00 | 9.65 | 10.15 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.67 | 0.03 | -0.15 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 122.00 | 10.35 | 10.95 | % | 0 | 0 | 0.56 | -0.69 | 0.03 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 123.00 | 10.80 | 11.65 | % | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 124.00 | 11.60 | 12.45 | % | 0 | 0 | 0.55 | -0.74 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 12.45 | 13.25 | % | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 16.65 | 17.50 | % | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 21.10 | 22.15 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 25.90 | 26.95 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 30.70 | 32.05 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 34.80 | 36.95 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST |