Options Chain for TWILIO INC CL A (TWLO) - $103.05 as of 5/5/2025 9:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.60 | 55.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 47.40 | 49.35 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 41.95 | 44.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 36.85 | 39.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 32.25 | 34.55 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 28.15 | 29.65 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 23.20 | 24.85 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 83.00 | 20.45 | 22.10 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 84.00 | 19.40 | 21.15 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 18.80 | 20.25 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 86.00 | 17.20 | 19.35 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 87.00 | 16.35 | 18.50 | % | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 88.00 | 15.85 | 17.65 | % | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 89.00 | 15.65 | 16.40 | % | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 14.70 | 15.50 | % | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 91.00 | 13.15 | 14.95 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 92.00 | 13.05 | 14.30 | % | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 93.00 | 12.00 | 13.55 | % | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 94.00 | 11.75 | 12.30 | % | 0 | 0 | 0.47 | 0.76 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 10.85 | 11.50 | % | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 96.00 | 9.70 | 10.85 | % | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 97.00 | 8.65 | 10.30 | % | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 98.00 | 8.95 | 9.55 | 9.38 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.67 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 8.40 | 8.75 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.65 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 7.65 | 8.55 | 8.10 | +2.80 | +52.83% | 3 | 3 | 0.46 | 0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 7.05 | 7.70 | 10.35 | % | 1 | 0 | 0.45 | 0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 102.00 | 6.60 | 7.00 | % | 0 | 0 | 0.44 | 0.57 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 103.00 | 6.10 | 6.45 | 4.60 | % | 1 | 0 | 0.44 | 0.55 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 104.00 | 5.55 | 5.95 | % | 0 | 0 | 0.44 | 0.52 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 5.05 | 5.40 | 6.00 | % | 19 | 0 | 0.43 | 0.50 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 106.00 | 4.15 | 5.00 | % | 0 | 0 | 0.42 | 0.47 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 4.25 | 5.45 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.44 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 2.74 | 3.40 | 2.85 | +0.80 | +39.03% | 1 | 2 | 0.41 | 0.37 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 1.75 | 2.04 | 2.38 | % | 47 | 0 | 0.42 | 0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 120.00 | 1.00 | 1.14 | 1.20 | % | 2 | 0 | 0.41 | 0.15 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 125.00 | 0.46 | 1.23 | 0.72 | % | 1 | 0 | 0.44 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 130.00 | 0.25 | 0.40 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 5/5/2025 4:00:03 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 | 0.63 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.94 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.06 | 0.92 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.39 | 0.61 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.05 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 0.53 | 0.81 | % | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 84.00 | 0.56 | 0.89 | % | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 0.69 | 0.89 | % | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 86.00 | 0.74 | 1.14 | % | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 87.00 | 0.94 | 1.27 | % | 0 | 0 | 0.49 | -0.13 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 88.00 | 1.03 | 1.40 | % | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 89.00 | 1.21 | 1.50 | % | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.94 | 1.66 | 1.33 | -0.82 | -38.14% | 11 | 10 | 0.45 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 1.55 | 1.90 | % | 0 | 0 | 0.48 | -0.19 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 92.00 | 1.69 | 2.09 | % | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 93.00 | 1.79 | 2.32 | % | 0 | 0 | 0.46 | -0.22 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 94.00 | 1.31 | 2.55 | 3.32 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.24 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 2.49 | 2.87 | 2.48 | % | 4 | 0 | 0.47 | -0.26 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 96.00 | 2.76 | 3.10 | % | 0 | 0 | 0.46 | -0.28 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 97.00 | 2.86 | 3.45 | % | 0 | 0 | 0.45 | -0.31 | 0.02 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 98.00 | 3.25 | 3.75 | % | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 99.00 | 3.80 | 4.45 | % | 0 | 0 | 0.47 | -0.35 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 4.20 | 4.50 | 3.70 | -2.65 | -41.74% | 3 | 0 | 0.45 | -0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 4.60 | 4.85 | % | 0 | 0 | 0.45 | -0.40 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 102.00 | 4.70 | 5.50 | % | 0 | 0 | 0.44 | -0.43 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 103.00 | 5.50 | 5.85 | % | 0 | 0 | 0.45 | -0.45 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 104.00 | 5.00 | 6.25 | % | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 6.55 | 6.80 | % | 0 | 0 | 0.44 | -0.50 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 106.00 | 7.05 | 7.35 | % | 0 | 0 | 0.44 | -0.53 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 7.60 | 8.25 | % | 0 | 0 | 0.44 | -0.56 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 9.55 | 9.90 | % | 0 | 0 | 0.43 | -0.63 | 0.03 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 13.10 | 13.50 | % | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 17.15 | 18.60 | % | 0 | 0 | 0.57 | -0.85 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 21.25 | 22.50 | % | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 26.05 | 27.50 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST |