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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 72.35 | 75.25 | 64.66 | 0.00 | 0.00% | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 67.45 | 69.15 | 78.27 | 0.00 | 0.00% | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 62.45 | 64.20 | 75.75 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 57.60 | 59.20 | 93.93 | 0.00 | 0.00% | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 52.45 | 54.30 | 37.18 | 0.00 | 0.00% | 0 | 77 | 1.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 52.50 | 49.95 | 51.80 | 42.97 | 0.00 | 0.00% | 0 | 161 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 48.10 | 49.30 | 33.05 | 0.00 | 0.00% | 0 | 43 | 1.26 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 45.10 | 46.85 | 81.00 | 0.00 | 0.00% | 0 | 48 | 1.19 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 43.15 | 44.40 | 35.90 | 0.00 | 0.00% | 0 | 70 | 1.11 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 40.65 | 41.95 | 51.56 | 0.00 | 0.00% | 0 | 67 | 1.07 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 37.80 | 39.55 | 22.98 | 0.00 | 0.00% | 0 | 154 | 1.01 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 35.75 | 37.05 | 24.40 | 0.00 | 0.00% | 0 | 576 | 0.92 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 33.35 | 34.60 | 30.17 | +0.51 | +1.72% | 1 | 219 | 0.87 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 30.55 | 32.20 | 15.85 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.97 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 27.60 | 29.80 | 25.85 | 0.00 | 0.00% | 0 | 602 | 0.77 | 0.96 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 25.80 | 27.45 | 21.40 | 0.00 | 0.00% | 0 | 70 | 0.53 | 0.95 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 23.85 | 24.75 | 25.37 | +4.12 | +19.39% | 1 | 176 | 0.71 | 0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 21.65 | 22.55 | 23.07 | +3.92 | +20.47% | 2 | 48 | 0.52 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 18.95 | 19.85 | 21.50 | +4.01 | +22.93% | 5 | 2,522 | 0.41 | 0.89 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 16.90 | 17.70 | 15.00 | 0.00 | 0.00% | 0 | 326 | 0.46 | 0.86 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 15.05 | 15.60 | 16.25 | +4.00 | +32.66% | 12 | 212 | 0.46 | 0.82 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.50 | 13.25 | 13.75 | 15.20 | +4.62 | +43.67% | 2 | 62 | 0.47 | 0.78 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 11.15 | 11.85 | 11.87 | +3.01 | +33.98% | 19 | 1,802 | 0.45 | 0.74 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 97.50 | 9.85 | 10.25 | 10.65 | +3.38 | +46.50% | 15 | 183 | 0.46 | 0.68 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 8.25 | 8.45 | 8.90 | +2.60 | +41.27% | 169 | 5,635 | 0.44 | 0.62 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 5.60 | 5.80 | 6.10 | +2.20 | +56.41% | 241 | 428 | 0.43 | 0.50 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 3.55 | 3.70 | 4.05 | +1.65 | +68.75% | 246 | 1,951 | 0.42 | 0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 2.10 | 2.22 | 2.46 | +1.26 | +105.00% | 111 | 531 | 0.40 | 0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 1.20 | 1.30 | 1.38 | +0.74 | +115.63% | 188 | 729 | 0.40 | 0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.51 | 0.74 | 0.82 | +0.40 | +95.24% | 24 | 259 | 0.39 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 0.34 | 0.46 | 0.44 | +0.23 | +109.53% | 13 | 544 | 0.40 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.13 | 0.57 | 0.75 | 0.00 | 0.00% | 0 | 340 | 0.43 | 0.04 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.06 | 0.67 | 0.19 | +0.09 | +90.00% | 8 | 889 | 0.46 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.07 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 991 | 0.53 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.01 | 0.22 | 0.10 | +0.01 | +11.12% | 10 | 522 | 0.45 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 195 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.79 | 0.15 | 0.00 | 0.00% | 0 | 191 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.78 | 1.50 | 0.00 | 0.00% | 0 | 58 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 191 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.76 | 0.20 | 0.00 | 0.00% | 0 | 127 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.54 | 0.86 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.53 | 0.32 | 0.00 | 0.00% | 0 | 165 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,689 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0 | 243 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.33 | 0.51 | 0.00 | 0.00% | 0 | 1,161 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.57 | 0.60 | 0.00 | 0.00% | 0 | 624 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.44 | 1.75 | 0.00 | 0.00% | 0 | 320 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.48 | 0.85 | 0.00 | 0.00% | 0 | 348 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 418 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 667 | 1.06 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 314 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.79 | 1.82 | 0.00 | 0.00% | 0 | 554 | 0.96 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 534 | 0.66 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 0.02 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 491 | 0.66 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 150 | 0.58 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 0.04 | 0.54 | 0.69 | 0.00 | 0.00% | 0 | 49 | 0.54 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.10 | 0.52 | 0.31 | -0.22 | -41.51% | 2 | 93 | 0.52 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 0.20 | 0.59 | 0.70 | 0.00 | 0.00% | 0 | 135 | 0.50 | -0.05 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.36 | 0.74 | 0.53 | -0.23 | -30.27% | 4 | 601 | 0.49 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 0.68 | 0.96 | 0.69 | -0.44 | -38.94% | 7 | 93 | 0.51 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.84 | 1.31 | 1.04 | -0.34 | -24.64% | 25 | 272 | 0.50 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 1.26 | 1.45 | 1.12 | -0.70 | -38.47% | 1 | 114 | 0.48 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 1.70 | 1.99 | 1.82 | -0.81 | -30.80% | 54 | 190 | 0.48 | -0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.50 | 2.23 | 2.39 | 1.97 | -1.25 | -38.82% | 5 | 83 | 0.46 | -0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 2.88 | 3.00 | 2.60 | -1.45 | -35.81% | 25 | 547 | 0.45 | -0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 97.50 | 3.65 | 3.80 | 3.35 | -1.35 | -28.73% | 22 | 941 | 0.45 | -0.32 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 4.55 | 4.75 | 4.20 | -1.50 | -26.32% | 117 | 501 | 0.44 | -0.38 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 6.90 | 7.10 | 6.50 | -2.40 | -26.97% | 40 | 426 | 0.43 | -0.50 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 9.85 | 10.45 | 8.90 | -3.20 | -26.45% | 27 | 315 | 0.44 | -0.63 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 13.30 | 14.65 | 17.20 | 0.00 | 0.00% | 0 | 202 | 0.44 | -0.75 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 17.55 | 18.80 | 16.65 | -6.76 | -28.88% | 3 | 349 | 0.45 | -0.84 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 21.30 | 22.55 | 37.30 | 0.00 | 0.00% | 0 | 61 | 0.51 | -0.90 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 26.05 | 27.25 | 33.40 | 0.00 | 0.00% | 0 | 77 | 0.54 | -0.93 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 31.05 | 32.85 | 33.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 36.05 | 37.65 | 55.10 | 0.00 | 0.00% | 0 | 62 | 0.64 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 41.05 | 42.80 | 51.15 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 46.05 | 47.70 | 35.52 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 51.00 | 52.85 | 34.15 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 55.80 | 57.80 | 42.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 61.05 | 62.55 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 66.05 | 67.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 175.00 | 71.05 | 72.65 | 34.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 76.05 | 77.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 185.00 | 81.00 | 82.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 190.00 | 86.00 | 88.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 195.00 | 91.05 | 92.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 96.00 | 97.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 210.00 | 106.00 | 107.65 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 116.00 | 118.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |