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 | 52.40 | 54.25 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 65.00 | 47.45 | 49.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 70.00 | 42.45 | 44.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 75.00 | 37.55 | 39.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 80.00 | 32.65 | 34.35 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 27.60 | 29.65 | 28.00 | % | 1 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 90.00 | 22.85 | 24.40 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 18.05 | 19.75 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 13.75 | 15.10 | 15.49 | -8.51 | -35.46% | 8 | 1 | 0.62 | 0.88 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 101.00 | 13.25 | 14.15 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 102.00 | 12.20 | 13.00 | % | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 103.00 | 11.45 | 12.45 | % | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 104.00 | 10.65 | 11.65 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 9.90 | 10.70 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.78 | 0.02 | -0.10 | 5/23/2025 | 6/13/2025 4:00:06 PM EST |
| 106.00 | 8.60 | 9.85 | % | 0 | 0 | 0.43 | 0.76 | 0.03 | -0.10 | 6/13/2025 4:00:06 PM EST | |||
| 107.00 | 8.40 | 8.95 | % | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.11 | 6/13/2025 4:00:06 PM EST | |||
| 108.00 | 7.65 | 8.15 | % | 0 | 0 | 0.44 | 0.70 | 0.03 | -0.11 | 6/13/2025 4:00:06 PM EST | |||
| 109.00 | 6.60 | 7.45 | % | 0 | 0 | 0.42 | 0.67 | 0.03 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 6.15 | 7.00 | % | 0 | 0 | 0.44 | 0.64 | 0.03 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 111.00 | 5.60 | 6.25 | 5.80 | % | 2 | 0 | 0.43 | 0.61 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 112.00 | 5.10 | 5.65 | % | 0 | 0 | 0.43 | 0.57 | 0.03 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 113.00 | 4.60 | 5.15 | 4.95 | -1.69 | -25.46% | 1 | 1 | 0.43 | 0.54 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 114.00 | 4.05 | 4.80 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.51 | 0.03 | -0.12 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 115.00 | 3.60 | 4.15 | 6.98 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.47 | 0.03 | -0.12 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 116.00 | 3.15 | 3.75 | 3.90 | -2.10 | -35.00% | 1 | 1 | 0.43 | 0.44 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 117.00 | 2.39 | 3.40 | 3.05 | -0.50 | -14.09% | 1 | 7 | 0.43 | 0.40 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 118.00 | 2.38 | 2.99 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.37 | 0.03 | -0.11 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 119.00 | 2.11 | 2.64 | 2.23 | -1.12 | -33.44% | 1 | 56 | 0.42 | 0.34 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 120.00 | 1.63 | 2.34 | 3.15 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.31 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 121.00 | 1.22 | 2.06 | 2.72 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.28 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 122.00 | 1.24 | 1.83 | 1.12 | -1.36 | -54.84% | 1 | 34 | 0.41 | 0.25 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 123.00 | 1.06 | 1.60 | 1.94 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.22 | 0.03 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 124.00 | 0.94 | 1.62 | 1.03 | -0.76 | -42.46% | 1 | 14 | 0.43 | 0.20 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 125.00 | 0.75 | 1.23 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.17 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 126.00 | 0.33 | 1.19 | 2.53 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.15 | 0.02 | -0.06 | 6/4/2025 | 6/13/2025 4:00:06 PM EST |
| 127.00 | 0.00 | 1.01 | 1.16 | 0.00 | 0.00% | 0 | 114 | 0.49 | 0.13 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 128.00 | 0.00 | 1.01 | 2.49 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.12 | 0.02 | -0.05 | 6/5/2025 | 6/13/2025 4:00:06 PM EST |
| 129.00 | 0.00 | 0.82 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.10 | 0.02 | -0.05 | 6/6/2025 | 6/13/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.82 | 0.45 | -0.35 | -43.75% | 1 | 53 | 0.51 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 131.00 | 0.00 | 0.59 | % | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 0.00 | 0.57 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.06 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 0.65 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.05 | 0.01 | -0.03 | 6/5/2025 | 6/13/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 2.18 | 0.52 | 0.00 | 0.00% | 0 | 67 | 0.81 | 0.04 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.38 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.34 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.32 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 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 | 1.53 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.53 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.49 | 0.52 | % | 1 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 90.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.02 | 0.00 | -0.02 | 6/2/2025 | 6/13/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.21 | 0.70 | % | 2 | 0 | 0.58 | -0.12 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 101.00 | 0.00 | 1.13 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.13 | 0.02 | -0.08 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 102.00 | 0.81 | 1.27 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.15 | 0.02 | -0.08 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 103.00 | 0.72 | 1.59 | 1.02 | +0.46 | +82.15% | 2 | 1 | 0.45 | -0.17 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 104.00 | 0.84 | 1.76 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.20 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 105.00 | 1.37 | 1.94 | 1.35 | +0.52 | +62.66% | 2 | 1 | 0.47 | -0.22 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 106.00 | 1.29 | 2.04 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.24 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 107.00 | 1.80 | 2.31 | 2.10 | +1.38 | +191.67% | 29 | 2 | 0.45 | -0.27 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 108.00 | 2.09 | 2.61 | 1.97 | +0.92 | +87.62% | 98 | 39 | 0.45 | -0.30 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 109.00 | 1.99 | 2.99 | 2.22 | +0.77 | +53.11% | 8 | 42 | 0.42 | -0.33 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 110.00 | 2.61 | 3.25 | 3.00 | +1.25 | +71.43% | 3 | 17 | 0.43 | -0.36 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 111.00 | 2.91 | 3.70 | 2.83 | +0.27 | +10.55% | 8 | 1 | 0.43 | -0.39 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 112.00 | 2.91 | 4.10 | 3.50 | +1.62 | +86.17% | 2 | 3 | 0.43 | -0.43 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 113.00 | 3.80 | 4.60 | % | 0 | 0 | 0.42 | -0.46 | 0.03 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 114.00 | 3.90 | 5.00 | % | 0 | 0 | 0.40 | -0.49 | 0.03 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 4.75 | 5.65 | 4.35 | +1.74 | +66.67% | 4 | 15 | 0.42 | -0.53 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 116.00 | 5.65 | 6.25 | 5.35 | +1.18 | +28.30% | 1 | 1 | 0.43 | -0.56 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 117.00 | 5.00 | 6.80 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.60 | 0.03 | -0.11 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 118.00 | 5.95 | 7.40 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.63 | 0.03 | -0.11 | 6/2/2025 | 6/13/2025 4:00:06 PM EST |
| 119.00 | 7.25 | 8.15 | 3.75 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.66 | 0.03 | -0.11 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 120.00 | 7.35 | 8.80 | 8.72 | +2.67 | +44.14% | 2 | 4 | 0.37 | -0.69 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 121.00 | 9.00 | 9.60 | 5.05 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.72 | 0.03 | -0.10 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 122.00 | 8.90 | 10.70 | % | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 10.05 | 11.45 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.78 | 0.03 | -0.08 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 124.00 | 11.05 | 12.40 | % | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 10.55 | 13.25 | % | 0 | 0 | 0.32 | -0.83 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 12.40 | 14.15 | % | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 13.30 | 15.10 | % | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 14.25 | 15.95 | % | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 15.40 | 16.85 | % | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 16.25 | 17.80 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 131.00 | 17.20 | 18.75 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 18.30 | 19.75 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 19.00 | 20.75 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 21.10 | 22.60 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 25.90 | 27.65 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 30.80 | 32.65 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 35.90 | 37.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |