Options Chain for TWILIO INC CL A (TWLO) - $105.23 as of 5/9/2025 3:55:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.00 | 53.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 45.20 | 47.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 39.85 | 42.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 35.15 | 37.90 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 30.25 | 33.15 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 25.80 | 27.55 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 21.40 | 22.85 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 16.80 | 18.55 | % | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 91.00 | 15.95 | 17.70 | % | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 92.00 | 15.15 | 16.80 | % | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 93.00 | 14.35 | 16.05 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 94.00 | 13.55 | 15.20 | % | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 12.80 | 14.45 | % | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 96.00 | 12.25 | 13.70 | % | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 97.00 | 11.65 | 12.85 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 98.00 | 10.80 | 11.90 | % | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 99.00 | 10.15 | 11.45 | % | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 9.40 | 10.85 | % | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 101.00 | 8.80 | 9.90 | % | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 102.00 | 8.25 | 9.40 | % | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 103.00 | 7.65 | 8.65 | % | 0 | 0 | 0.42 | 0.61 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 104.00 | 7.20 | 8.25 | % | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 6.70 | 7.55 | % | 0 | 0 | 0.42 | 0.56 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 106.00 | 6.15 | 6.90 | % | 0 | 0 | 0.41 | 0.54 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 107.00 | 5.70 | 6.50 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.51 | 0.03 | -0.07 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 108.00 | 5.15 | 6.05 | % | 0 | 0 | 0.41 | 0.49 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 109.00 | 4.70 | 5.75 | % | 0 | 0 | 0.41 | 0.46 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 4.30 | 4.85 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.44 | 0.03 | -0.07 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 111.00 | 3.90 | 4.80 | % | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 112.00 | 3.50 | 4.25 | % | 0 | 0 | 0.40 | 0.39 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 113.00 | 3.20 | 4.00 | % | 0 | 0 | 0.40 | 0.36 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 114.00 | 2.83 | 3.60 | % | 0 | 0 | 0.39 | 0.34 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 2.51 | 3.50 | % | 0 | 0 | 0.40 | 0.32 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 116.00 | 2.27 | 3.05 | % | 0 | 0 | 0.39 | 0.30 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 117.00 | 2.05 | 2.76 | % | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 1.44 | 2.03 | % | 0 | 0 | 0.39 | 0.22 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 0.75 | 1.37 | % | 0 | 0 | 0.39 | 0.15 | 0.02 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.32 | % | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.02 | 5/9/2025 4:00:01 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 | 0.71 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.73 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.21 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.83 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 0.40 | 1.37 | % | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 1.19 | 1.82 | % | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 91.00 | 0.00 | 1.96 | % | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 92.00 | 1.47 | 2.16 | % | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 93.00 | 1.64 | 2.38 | % | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 94.00 | 1.75 | 2.55 | % | 0 | 0 | 0.45 | -0.20 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 1.92 | 2.79 | % | 0 | 0 | 0.44 | -0.22 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 96.00 | 2.32 | 3.05 | % | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 97.00 | 2.57 | 3.35 | % | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 98.00 | 2.84 | 3.40 | % | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 99.00 | 3.15 | 3.65 | % | 0 | 0 | 0.43 | -0.30 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 3.45 | 4.25 | % | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 101.00 | 3.85 | 4.35 | % | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 102.00 | 4.15 | 5.00 | % | 0 | 0 | 0.43 | -0.36 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 103.00 | 4.50 | 5.40 | % | 0 | 0 | 0.42 | -0.39 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 104.00 | 4.90 | 5.75 | % | 0 | 0 | 0.42 | -0.41 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 5.40 | 6.30 | % | 0 | 0 | 0.42 | -0.44 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 106.00 | 5.85 | 6.70 | % | 0 | 0 | 0.42 | -0.46 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 107.00 | 6.30 | 7.25 | % | 0 | 0 | 0.41 | -0.49 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 108.00 | 6.80 | 7.85 | % | 0 | 0 | 0.41 | -0.51 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 109.00 | 7.35 | 8.15 | % | 0 | 0 | 0.40 | -0.54 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 7.90 | 9.10 | % | 0 | 0 | 0.41 | -0.56 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 111.00 | 8.40 | 9.55 | % | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 112.00 | 9.10 | 10.45 | % | 0 | 0 | 0.41 | -0.61 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 113.00 | 9.75 | 11.05 | % | 0 | 0 | 0.41 | -0.64 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 114.00 | 10.25 | 11.35 | % | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 10.95 | 12.45 | % | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 116.00 | 11.80 | 13.15 | % | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 117.00 | 12.45 | 14.05 | % | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 14.70 | 15.95 | % | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 19.05 | 20.75 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 23.70 | 25.40 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 135.00 | 27.90 | 30.35 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST |