Options Chain for TWILIO INC CL A (TWLO) - $145.92 as of 2/4/2025 10:36:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.20 | 72.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 64.95 | 67.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 60.25 | 63.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 90.00 | 54.45 | 58.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 95.00 | 50.40 | 52.60 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 45.40 | 48.35 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 40.70 | 42.10 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 35.90 | 37.45 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 31.30 | 32.75 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.06 | 2/4/2025 3:59:42 PM EST | |||
| 120.00 | 27.40 | 29.15 | 27.75 | % | 1 | 0 | 0.50 | 0.90 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 125.00 | 23.20 | 23.95 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 130.00 | 18.95 | 20.20 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.11 | 2/4/2025 3:59:42 PM EST | |||
| 131.00 | 17.90 | 19.45 | % | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.11 | 2/4/2025 3:59:42 PM EST | |||
| 132.00 | 17.20 | 18.80 | % | 0 | 0 | 0.49 | 0.76 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 133.00 | 16.60 | 18.15 | % | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 134.00 | 15.95 | 17.25 | % | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 135.00 | 15.35 | 16.75 | 18.21 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.72 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 136.00 | 14.65 | 15.95 | % | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 137.00 | 14.30 | 15.30 | % | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 138.00 | 13.55 | 14.75 | % | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 139.00 | 12.95 | 14.55 | % | 0 | 0 | 0.52 | 0.66 | 0.02 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 140.00 | 12.85 | 14.20 | 13.58 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.64 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 141.00 | 11.85 | 13.00 | % | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 142.00 | 11.35 | 12.45 | % | 0 | 0 | 0.51 | 0.61 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 143.00 | 10.65 | 11.90 | 13.64 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.59 | 0.02 | -0.14 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 144.00 | 10.70 | 11.20 | % | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 145.00 | 10.15 | 10.75 | % | 0 | 0 | 0.51 | 0.56 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 146.00 | 9.65 | 10.25 | 9.61 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.55 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 147.00 | 9.20 | 9.75 | 9.50 | % | 15 | 0 | 0.51 | 0.53 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 148.00 | 8.75 | 9.35 | 9.40 | % | 9 | 0 | 0.51 | 0.51 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 149.00 | 8.35 | 8.90 | % | 0 | 0 | 0.51 | 0.50 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 150.00 | 7.95 | 8.50 | 7.88 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.48 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 152.50 | 6.60 | 7.65 | % | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 155.00 | 6.10 | 6.60 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.41 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 157.50 | 5.35 | 5.85 | 6.19 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.37 | 0.02 | -0.13 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 160.00 | 4.65 | 5.10 | 5.46 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.34 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 162.50 | 3.65 | 4.75 | % | 0 | 0 | 0.51 | 0.31 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 165.00 | 3.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.28 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 167.50 | 3.05 | 3.50 | % | 0 | 0 | 0.52 | 0.25 | 0.01 | -0.11 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 2.27 | 3.30 | % | 0 | 0 | 0.52 | 0.22 | 0.01 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 1.93 | 2.32 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.18 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 180.00 | 1.43 | 1.73 | 1.41 | % | 9 | 0 | 0.53 | 0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 185.00 | 1.05 | 1.30 | % | 0 | 0 | 0.53 | 0.11 | 0.01 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 190.00 | 0.52 | 1.01 | % | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.06 | 2/4/2025 3:59:42 PM EST | |||
| 195.00 | 0.37 | 1.07 | % | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 200.00 | 0.20 | 0.96 | % | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.63 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.68 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.94 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.81 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 0.00 | 1.07 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 0.05 | 1.35 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 0.21 | 1.27 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 0.79 | 0.94 | 0.84 | % | 5 | 0 | 0.54 | -0.07 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 120.00 | 1.31 | 1.50 | 1.40 | +0.10 | +7.70% | 6 | 2 | 0.54 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 2.00 | 2.40 | 2.09 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.15 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 3.05 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.21 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 131.00 | 2.98 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.22 | 0.01 | -0.11 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 132.00 | 3.30 | 4.25 | % | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 133.00 | 3.65 | 4.45 | % | 0 | 0 | 0.52 | -0.25 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 134.00 | 3.95 | 4.75 | % | 0 | 0 | 0.52 | -0.26 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 135.00 | 4.55 | 5.05 | 4.64 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.28 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 136.00 | 4.80 | 5.50 | % | 0 | 0 | 0.53 | -0.29 | 0.01 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 137.00 | 5.00 | 5.95 | % | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 138.00 | 5.65 | 6.15 | 6.36 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.32 | 0.02 | -0.13 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 139.00 | 5.75 | 6.75 | % | 0 | 0 | 0.52 | -0.34 | 0.02 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 140.00 | 6.45 | 6.95 | 7.04 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.36 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 141.00 | 6.90 | 7.45 | 8.32 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.37 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 142.00 | 6.95 | 8.15 | % | 0 | 0 | 0.52 | -0.39 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 143.00 | 7.45 | 8.60 | % | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 144.00 | 8.30 | 9.40 | % | 0 | 0 | 0.55 | -0.42 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 145.00 | 8.80 | 9.25 | 9.25 | +0.53 | +6.08% | 1 | 1 | 0.53 | -0.44 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 146.00 | 9.35 | 9.90 | 9.88 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.45 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 147.00 | 9.80 | 10.40 | 10.15 | % | 13 | 0 | 0.53 | -0.47 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 148.00 | 10.40 | 10.90 | 10.70 | % | 13 | 0 | 0.53 | -0.49 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 149.00 | 10.00 | 11.55 | % | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 150.00 | 11.25 | 12.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.52 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 152.50 | 12.70 | 13.95 | % | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 155.00 | 14.30 | 15.75 | % | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.14 | 2/4/2025 3:59:42 PM EST | |||
| 157.50 | 15.95 | 17.50 | % | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 160.00 | 17.75 | 19.15 | % | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.13 | 2/4/2025 3:59:42 PM EST | |||
| 162.50 | 19.75 | 21.20 | % | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 165.00 | 21.20 | 23.00 | % | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.12 | 2/4/2025 3:59:42 PM EST | |||
| 167.50 | 23.20 | 25.50 | % | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.11 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 25.55 | 27.50 | % | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 30.25 | 31.60 | % | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.09 | 2/4/2025 3:59:42 PM EST | |||
| 180.00 | 34.70 | 36.10 | % | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.08 | 2/4/2025 3:59:42 PM EST | |||
| 185.00 | 38.95 | 41.05 | % | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 190.00 | 43.90 | 45.70 | % | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.06 | 2/4/2025 3:59:42 PM EST | |||
| 195.00 | 47.50 | 50.60 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 200.00 | 53.00 | 55.35 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 2/4/2025 3:59:42 PM EST |