Options Chain for TWILIO INC CL A (TWLO) - $114.31 as of 2/21/2025 9:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.15 | 61.45 | 69.41 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 52.95 | 55.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 47.85 | 50.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 43.00 | 45.75 | 57.57 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 38.15 | 40.95 | 69.60 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 33.40 | 35.25 | 36.40 | -30.83 | -45.86% | 2 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 28.45 | 30.65 | 60.83 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 23.85 | 25.90 | 32.63 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.98 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 19.05 | 20.70 | 23.27 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.96 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 14.60 | 15.80 | 17.16 | -1.69 | -8.97% | 4 | 26 | 0.49 | 0.90 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 10.70 | 11.50 | 14.25 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.81 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 7.25 | 7.75 | 6.80 | -3.45 | -33.66% | 29 | 108 | 0.39 | 0.68 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 4.50 | 4.85 | 4.58 | -2.27 | -33.14% | 3,667 | 155 | 0.39 | 0.50 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 2.66 | 2.93 | 2.62 | -1.53 | -36.87% | 1,663 | 3,038 | 0.39 | 0.32 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 1.50 | 1.62 | 1.35 | -1.20 | -47.06% | 2,279 | 2,815 | 0.39 | 0.18 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.77 | 0.92 | 0.84 | -0.60 | -41.67% | 506 | 2,293 | 0.40 | 0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.42 | 0.83 | 0.41 | -0.43 | -51.19% | 99 | 1,924 | 0.43 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.25 | 0.36 | 0.27 | -0.26 | -49.06% | 80 | 1,276 | 0.44 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.09 | 0.40 | 0.20 | -0.25 | -55.56% | 27 | 877 | 0.46 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.10 | 0.21 | 0.21 | -0.01 | -4.55% | 2,107 | 3,237 | 0.49 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.03 | 0.21 | 0.21 | 0.00 | 0.00% | 75 | 677 | 0.50 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 0.32 | 0.05 | -0.05 | -50.00% | 22 | 565 | 0.58 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.01 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 411 | 0.63 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.19 | 0.04 | +0.03 | +300.00% | 13 | 1,495 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.23 | 0.02 | -0.03 | -60.00% | 5 | 564 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.35 | 0.19 | +0.14 | +280.00% | 13 | 341 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.36 | 0.02 | 0.00 | 0.00% | 0 | 228 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.55 | 0.01 | -0.04 | -80.00% | 1 | 532 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 106 | 1.23 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 516 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.26 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.91 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.93 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.32 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.61 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.08 | 0.20 | 0.13 | +0.06 | +85.72% | 3 | 168 | 0.45 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.27 | -0.08 | -22.86% | 25 | 22 | 0.45 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.42 | 0.71 | 0.71 | +0.54 | +317.65% | 36 | 46 | 0.37 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 1.32 | 1.59 | 1.70 | +1.02 | +150.00% | 109 | 360 | 0.39 | -0.19 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 2.81 | 3.05 | 3.33 | +1.75 | +110.76% | 99 | 1,326 | 0.39 | -0.32 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 4.95 | 5.25 | 5.60 | +2.41 | +75.55% | 210 | 1,435 | 0.39 | -0.50 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 8.05 | 8.30 | 8.87 | +2.94 | +49.58% | 47 | 630 | 0.39 | -0.68 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 11.60 | 12.45 | 12.50 | +3.18 | +34.12% | 412 | 648 | 0.39 | -0.82 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 15.85 | 16.55 | 17.12 | +3.53 | +25.98% | 28 | 1,192 | 0.36 | -0.88 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 20.65 | 21.95 | 21.64 | +4.39 | +25.45% | 21 | 626 | 0.41 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 24.70 | 26.85 | 27.00 | +3.75 | +16.13% | 15 | 388 | 0.67 | -0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 30.40 | 31.90 | 28.95 | +5.70 | +24.52% | 1 | 185 | 0.76 | -0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 34.55 | 37.05 | 34.20 | +5.25 | +18.14% | 3 | 128 | 0.90 | -0.96 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 39.90 | 42.05 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 44.50 | 47.20 | 36.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 49.45 | 52.20 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 55.25 | 57.15 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 60.05 | 62.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 65.15 | 67.15 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 70.05 | 72.20 | 39.15 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 74.60 | 77.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 79.10 | 83.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 84.30 | 87.25 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 94.35 | 97.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |