Options Chain for TWILIO INC CL A (TWLO) - $115.70 as of 6/13/2025 4:02:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.75 | 55.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 65.00 | 46.80 | 50.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 70.00 | 42.75 | 44.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 75.00 | 37.80 | 39.85 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 80.00 | 32.90 | 35.00 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 28.00 | 30.20 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 23.50 | 25.35 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 18.90 | 20.85 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 14.80 | 16.45 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.82 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 105.00 | 11.25 | 12.20 | % | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 106.00 | 10.75 | 11.65 | % | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 107.00 | 9.80 | 11.10 | % | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 108.00 | 9.10 | 10.60 | % | 0 | 0 | 0.44 | 0.66 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 109.00 | 8.45 | 9.95 | % | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 7.90 | 9.30 | % | 0 | 0 | 0.43 | 0.62 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 111.00 | 7.30 | 8.75 | % | 0 | 0 | 0.43 | 0.60 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 112.00 | 6.70 | 8.05 | % | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 113.00 | 6.20 | 7.60 | % | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 114.00 | 6.05 | 6.65 | % | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 4.20 | 7.85 | 5.80 | -2.35 | -28.84% | 1 | 1 | 0.42 | 0.50 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 116.00 | 4.90 | 6.00 | 7.86 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.48 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 117.00 | 3.00 | 5.45 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.45 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 118.00 | 4.05 | 5.25 | % | 0 | 0 | 0.42 | 0.43 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 119.00 | 4.00 | 5.45 | % | 0 | 0 | 0.45 | 0.40 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 3.65 | 4.05 | 3.92 | -2.58 | -39.70% | 2 | 4 | 0.41 | 0.38 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 121.00 | 3.15 | 3.95 | % | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 122.00 | 2.86 | 3.60 | 3.25 | -4.25 | -56.67% | 8 | 1 | 0.41 | 0.33 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 123.00 | 2.52 | 4.00 | 3.03 | -0.27 | -8.19% | 1 | 2 | 0.40 | 0.31 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 124.00 | 2.32 | 3.30 | % | 0 | 0 | 0.41 | 0.29 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 1.91 | 2.99 | % | 0 | 0 | 0.40 | 0.27 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 1.68 | 2.92 | % | 0 | 0 | 0.41 | 0.25 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 1.53 | 2.78 | % | 0 | 0 | 0.42 | 0.23 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 1.35 | 2.74 | % | 0 | 0 | 0.42 | 0.21 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 0.83 | 2.69 | % | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 0.95 | 1.93 | 1.33 | -1.27 | -48.85% | 1 | 1 | 0.40 | 0.18 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 131.00 | 0.00 | 1.72 | % | 0 | 0 | 0.45 | 0.16 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 0.00 | 2.75 | % | 0 | 0 | 0.57 | 0.15 | 0.02 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 0.80 | 1.58 | 2.96 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.14 | 0.01 | -0.04 | 6/6/2025 | 6/13/2025 4:00:06 PM EST |
| 135.00 | 0.12 | 1.27 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.12 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.82 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.07 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.37 | % | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.87 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.56 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.91 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.51 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.53 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.76 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.43 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.97 | % | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.74 | 1.58 | % | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 1.63 | 2.22 | % | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 2.66 | 3.15 | 2.85 | +1.22 | +74.85% | 2 | 10 | 0.43 | -0.27 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 106.00 | 2.98 | 4.90 | 1.73 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.29 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 107.00 | 3.15 | 4.10 | % | 0 | 0 | 0.43 | -0.31 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 108.00 | 3.50 | 4.50 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.34 | 0.02 | -0.08 | 6/6/2025 | 6/13/2025 4:00:06 PM EST |
| 109.00 | 4.10 | 4.65 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.36 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 110.00 | 4.20 | 5.30 | % | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 111.00 | 4.60 | 5.80 | % | 0 | 0 | 0.43 | -0.40 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 112.00 | 5.05 | 6.25 | % | 0 | 0 | 0.43 | -0.43 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 113.00 | 5.45 | 6.65 | % | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 114.00 | 6.15 | 7.15 | % | 0 | 0 | 0.43 | -0.48 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 6.85 | 7.35 | % | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 116.00 | 7.20 | 8.15 | % | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 117.00 | 7.45 | 9.00 | % | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 118.00 | 8.10 | 9.65 | % | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 119.00 | 8.95 | 9.95 | % | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 9.65 | 10.70 | % | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 121.00 | 9.60 | 11.20 | % | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 122.00 | 11.05 | 11.75 | 7.06 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.67 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 123.00 | 11.80 | 12.75 | % | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 12.30 | 13.60 | % | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 13.20 | 14.65 | % | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 13.55 | 15.35 | % | 0 | 0 | 0.39 | -0.75 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 14.55 | 16.20 | % | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 15.15 | 17.05 | % | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 16.35 | 17.65 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 17.25 | 18.55 | % | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 131.00 | 18.05 | 19.35 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 18.60 | 20.45 | % | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 19.65 | 21.35 | % | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 21.30 | 23.10 | % | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 26.10 | 27.75 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 29.95 | 32.65 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 35.25 | 38.20 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 40.65 | 43.25 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 45.30 | 48.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |