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 | 52.45 | 55.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 65.00 | 47.25 | 50.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 70.00 | 42.25 | 45.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 75.00 | 37.30 | 40.70 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 80.00 | 32.20 | 35.85 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 27.65 | 31.20 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 23.55 | 26.65 | % | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 19.20 | 22.45 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 15.10 | 18.65 | % | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 11.65 | 15.00 | % | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 106.00 | 11.05 | 14.70 | % | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 107.00 | 10.45 | 14.15 | % | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 108.00 | 9.85 | 13.70 | % | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 109.00 | 9.25 | 12.55 | % | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 8.75 | 11.90 | 11.49 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.62 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 111.00 | 8.10 | 11.45 | % | 0 | 0 | 0.50 | 0.60 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 112.00 | 7.65 | 11.35 | % | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 113.00 | 7.05 | 10.75 | % | 0 | 0 | 0.51 | 0.56 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 114.00 | 6.60 | 10.25 | % | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 6.00 | 9.85 | % | 0 | 0 | 0.50 | 0.52 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 116.00 | 5.65 | 9.35 | % | 0 | 0 | 0.50 | 0.50 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 117.00 | 5.05 | 8.90 | % | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 118.00 | 4.75 | 8.50 | % | 0 | 0 | 0.50 | 0.46 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 119.00 | 4.30 | 8.10 | % | 0 | 0 | 0.50 | 0.44 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 3.80 | 7.70 | % | 0 | 0 | 0.49 | 0.42 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 121.00 | 3.50 | 6.90 | 6.79 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.40 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 122.00 | 3.20 | 6.95 | % | 0 | 0 | 0.49 | 0.39 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 2.94 | 6.60 | % | 0 | 0 | 0.49 | 0.37 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 2.48 | 6.20 | % | 0 | 0 | 0.48 | 0.35 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 2.39 | 5.55 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.33 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 126.00 | 2.13 | 5.65 | % | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 1.96 | 5.30 | % | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 1.65 | 4.70 | 4.22 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.28 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 129.00 | 1.45 | 4.75 | % | 0 | 0 | 0.48 | 0.27 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 1.25 | 4.50 | % | 0 | 0 | 0.48 | 0.25 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 0.70 | 3.15 | % | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 0.29 | 2.38 | % | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.49 | % | 0 | 0 | 0.66 | 0.10 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.91 | % | 0 | 0 | 0.75 | 0.07 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.13 | % | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.80 | % | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.01 | 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 | 2.17 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.33 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.09 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.59 | % | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.87 | % | 0 | 0 | 0.75 | -0.09 | 0.01 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.97 | 2.99 | % | 0 | 0 | 0.54 | -0.15 | 0.01 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 1.72 | 4.25 | % | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 2.90 | 5.85 | % | 0 | 0 | 0.51 | -0.29 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 106.00 | 3.20 | 6.70 | % | 0 | 0 | 0.52 | -0.31 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 107.00 | 3.60 | 6.95 | % | 0 | 0 | 0.52 | -0.33 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 108.00 | 3.85 | 7.05 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.35 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 109.00 | 4.30 | 7.50 | 4.88 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.37 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 110.00 | 4.70 | 8.00 | 6.52 | % | 1 | 0 | 0.50 | -0.38 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 111.00 | 5.15 | 7.95 | % | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 112.00 | 5.65 | 9.45 | % | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 113.00 | 6.05 | 10.00 | % | 0 | 0 | 0.52 | -0.44 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 114.00 | 6.55 | 10.20 | % | 0 | 0 | 0.51 | -0.46 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 7.15 | 10.90 | % | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 116.00 | 7.55 | 11.40 | % | 0 | 0 | 0.50 | -0.50 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 117.00 | 8.15 | 11.75 | % | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 118.00 | 8.70 | 12.65 | % | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 119.00 | 9.30 | 13.05 | % | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 9.85 | 13.85 | % | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 121.00 | 10.55 | 14.50 | % | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 122.00 | 11.20 | 15.10 | % | 0 | 0 | 0.49 | -0.61 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 11.90 | 15.70 | % | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 12.50 | 16.55 | % | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 13.25 | 17.25 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 13.95 | 17.95 | % | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 14.80 | 18.70 | % | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 15.55 | 19.50 | % | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 16.35 | 20.25 | % | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 17.25 | 21.05 | % | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 21.40 | 24.65 | % | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 26.00 | 29.05 | % | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 30.55 | 33.85 | % | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 35.40 | 38.40 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 40.45 | 43.15 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 45.05 | 48.90 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST |