Options Chain for TWILIO INC CL A (TWLO) - $118.19 as of 6/12/2025 9:53:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.15 | 79.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 45.00 | 71.50 | 74.55 | 72.26 | 0.00 | 0.00% | 0 | 56 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:59 PM EST |
| 50.00 | 66.75 | 68.90 | 64.48 | 0.00 | 0.00% | 0 | 31 | 1.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/11/2025 3:59:59 PM EST |
| 55.00 | 61.60 | 64.00 | 61.43 | 0.00 | 0.00% | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 3:59:59 PM EST |
| 60.00 | 56.60 | 59.05 | 57.21 | 0.00 | 0.00% | 0 | 25 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:59 PM EST |
| 65.00 | 51.65 | 54.05 | 51.90 | 0.00 | 0.00% | 0 | 30 | 1.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 3:59:59 PM EST |
| 70.00 | 46.95 | 49.05 | 48.40 | 0.00 | 0.00% | 0 | 18 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/11/2025 3:59:59 PM EST |
| 75.00 | 42.30 | 44.15 | 42.20 | 0.00 | 0.00% | 0 | 113 | 0.98 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 6/11/2025 3:59:59 PM EST |
| 80.00 | 37.30 | 39.20 | 39.35 | 0.00 | 0.00% | 0 | 354 | 0.92 | 1.00 | 0.00 | -0.02 | 6/4/2025 | 6/11/2025 3:59:59 PM EST |
| 85.00 | 32.40 | 34.25 | 32.20 | 0.00 | 0.00% | 0 | 159 | 0.78 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 6/11/2025 3:59:59 PM EST |
| 87.50 | 29.35 | 31.80 | 30.59 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.98 | 0.00 | -0.03 | 6/2/2025 | 6/11/2025 3:59:59 PM EST |
| 90.00 | 27.60 | 29.35 | 32.11 | 0.00 | 0.00% | 0 | 107 | 0.41 | 0.97 | 0.00 | -0.03 | 6/10/2025 | 6/11/2025 3:59:59 PM EST |
| 92.50 | 25.00 | 26.95 | 25.90 | 0.00 | 0.00% | 0 | 118 | 0.59 | 0.96 | 0.01 | -0.04 | 6/3/2025 | 6/11/2025 3:59:59 PM EST |
| 95.00 | 23.00 | 23.75 | 24.53 | 0.00 | 0.00% | 0 | 396 | 0.45 | 0.94 | 0.01 | -0.04 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 97.50 | 20.50 | 21.40 | 20.70 | 0.00 | 0.00% | 0 | 314 | 0.49 | 0.92 | 0.01 | -0.05 | 5/16/2025 | 6/11/2025 3:59:59 PM EST |
| 100.00 | 18.40 | 19.05 | 22.90 | 0.00 | 0.00% | 0 | 149 | 0.43 | 0.90 | 0.01 | -0.06 | 6/6/2025 | 6/11/2025 3:59:59 PM EST |
| 105.00 | 13.60 | 15.65 | 15.35 | 0.00 | 0.00% | 0 | 527 | 0.45 | 0.84 | 0.02 | -0.07 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 110.00 | 10.25 | 10.70 | 12.30 | 0.00 | 0.00% | 0 | 1,350 | 0.39 | 0.76 | 0.02 | -0.08 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 115.00 | 6.95 | 7.35 | 7.85 | 0.00 | 0.00% | 0 | 4,571 | 0.38 | 0.64 | 0.03 | -0.08 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 120.00 | 4.45 | 4.75 | 5.75 | +0.72 | +14.32% | 2 | 553 | 0.37 | 0.50 | 0.03 | -0.08 | 6/12/2025 | 6/11/2025 3:59:59 PM EST |
| 125.00 | 2.67 | 2.98 | 3.05 | 0.00 | 0.00% | 0 | 1,078 | 0.37 | 0.36 | 0.03 | -0.08 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 130.00 | 1.52 | 1.75 | 1.65 | -0.33 | -16.67% | 2 | 1,790 | 0.36 | 0.25 | 0.02 | -0.06 | 6/12/2025 | 6/11/2025 3:59:59 PM EST |
| 135.00 | 0.64 | 1.21 | 1.17 | +0.04 | +3.54% | 1 | 809 | 0.37 | 0.16 | 0.02 | -0.05 | 6/12/2025 | 6/11/2025 3:59:59 PM EST |
| 140.00 | 0.41 | 0.59 | 0.61 | 0.00 | 0.00% | 0 | 434 | 0.37 | 0.10 | 0.01 | -0.03 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 145.00 | 0.25 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 324 | 0.39 | 0.06 | 0.01 | -0.02 | 6/10/2025 | 6/11/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 0.89 | 0.21 | 0.00 | 0.00% | 0 | 274 | 0.42 | 0.03 | 0.00 | -0.01 | 6/10/2025 | 6/11/2025 3:59:59 PM EST |
| 155.00 | 0.05 | 0.62 | 0.26 | 0.00 | 0.00% | 0 | 92 | 0.46 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 6/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.32 | 0.10 | -0.04 | -28.58% | 5 | 118 | 0.39 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.49 | 0.16 | 0.00 | 0.00% | 0 | 131 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 328 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.61 | 0.08 | 0.00 | 0.00% | 0 | 380 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 67 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.58 | 8.35 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/11/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.56 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/11/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/11/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 214 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 96 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.31 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/11/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 479 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.68 | 0.21 | 0.00 | 0.00% | 0 | 185 | 0.94 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/11/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.58 | 0.32 | 0.00 | 0.00% | 0 | 93 | 0.80 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 6/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 230 | 0.59 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 6/11/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 103 | 0.53 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 6/11/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.08 | 0.41 | 0.00 | 0.00% | 0 | 316 | 0.51 | -0.03 | 0.00 | -0.03 | 6/4/2025 | 6/11/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 1.09 | 0.34 | 0.00 | 0.00% | 0 | 264 | 0.50 | -0.04 | 0.01 | -0.04 | 6/6/2025 | 6/11/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 207 | 0.47 | -0.06 | 0.01 | -0.04 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 97.50 | 0.51 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 360 | 0.43 | -0.08 | 0.01 | -0.05 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 100.00 | 0.74 | 0.92 | 0.63 | -0.17 | -21.25% | 8 | 357 | 0.44 | -0.10 | 0.01 | -0.06 | 6/12/2025 | 6/11/2025 3:59:59 PM EST |
| 105.00 | 1.37 | 1.70 | 1.38 | 0.00 | 0.00% | 0 | 225 | 0.42 | -0.16 | 0.02 | -0.07 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 110.00 | 2.45 | 2.76 | 2.20 | 0.00 | 0.00% | 0 | 569 | 0.40 | -0.24 | 0.02 | -0.08 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 115.00 | 4.15 | 4.50 | 3.88 | -0.13 | -3.25% | 9 | 488 | 0.39 | -0.36 | 0.03 | -0.08 | 6/12/2025 | 6/11/2025 3:59:59 PM EST |
| 120.00 | 6.60 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 735 | 0.40 | -0.50 | 0.03 | -0.08 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 125.00 | 9.70 | 10.40 | 9.15 | 0.00 | 0.00% | 0 | 181 | 0.38 | -0.64 | 0.03 | -0.08 | 6/11/2025 | 6/11/2025 3:59:59 PM EST |
| 130.00 | 13.35 | 14.80 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.75 | 0.02 | -0.06 | 5/30/2025 | 6/11/2025 3:59:59 PM EST |
| 135.00 | 17.70 | 18.90 | 50.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.84 | 0.02 | -0.05 | 4/11/2025 | 6/11/2025 3:59:59 PM EST |
| 140.00 | 21.40 | 23.80 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.90 | 0.01 | -0.03 | 6/3/2025 | 6/11/2025 3:59:59 PM EST |
| 145.00 | 26.30 | 28.70 | 47.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 4/2/2025 | 6/11/2025 3:59:59 PM EST |
| 150.00 | 31.35 | 33.65 | 50.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 3/10/2025 | 6/11/2025 3:59:59 PM EST |
| 155.00 | 36.30 | 38.50 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 2/12/2025 | 6/11/2025 3:59:59 PM EST |
| 160.00 | 41.35 | 43.45 | 59.44 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 6/11/2025 3:59:59 PM EST |
| 165.00 | 46.30 | 48.45 | 69.78 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/11/2025 3:59:59 PM EST |
| 170.00 | 51.25 | 53.70 | 76.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/11/2025 3:59:59 PM EST |
| 175.00 | 56.35 | 58.70 | 36.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/11/2025 3:59:59 PM EST |
| 180.00 | 61.35 | 63.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 185.00 | 66.30 | 68.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 190.00 | 71.30 | 73.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 195.00 | 76.45 | 78.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 200.00 | 81.45 | 83.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 210.00 | 91.35 | 93.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST | |||
| 220.00 | 101.30 | 103.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:59 PM EST |