Options Chain for TWILIO INC CL A (TWLO) - $116.50 as of 6/20/2025 9:33:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.30 | 62.85 | 61.35 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 56.35 | 57.85 | 56.92 | 0.00 | 0.00% | 0 | 8 | 1.31 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 51.50 | 53.00 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 46.60 | 48.20 | 48.46 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.02 | 6/3/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 41.80 | 43.35 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 37.10 | 38.60 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 32.50 | 34.00 | 32.59 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.93 | 0.00 | -0.06 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 28.40 | 29.50 | 28.80 | +0.59 | +2.10% | 3 | 3 | 0.70 | 0.90 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 23.35 | 25.25 | 24.08 | -0.46 | -1.88% | 44 | 4 | 0.47 | 0.86 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 19.55 | 21.40 | 20.20 | +1.90 | +10.39% | 2 | 25 | 0.50 | 0.81 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 16.00 | 17.60 | 17.43 | +1.10 | +6.74% | 1 | 38 | 0.54 | 0.75 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 12.85 | 14.85 | 14.05 | +0.65 | +4.86% | 3 | 58 | 0.52 | 0.68 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 10.25 | 11.50 | 10.82 | +0.37 | +3.55% | 3 | 359 | 0.51 | 0.59 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 7.15 | 8.80 | 8.41 | -0.39 | -4.44% | 4 | 247 | 0.49 | 0.51 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 6.20 | 6.75 | 6.41 | -0.19 | -2.88% | 6 | 171 | 0.50 | 0.42 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 4.50 | 5.10 | 5.00 | +0.01 | +0.20% | 2 | 386 | 0.50 | 0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 3.20 | 3.80 | 3.50 | -0.17 | -4.64% | 3 | 586 | 0.51 | 0.28 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 1.36 | 2.77 | 2.75 | 0.00 | 0.00% | 0 | 90 | 0.46 | 0.22 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 1.81 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 55 | 0.51 | 0.17 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 1.14 | 1.62 | 1.46 | 0.00 | 0.00% | 0 | 69 | 0.50 | 0.13 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 0.48 | 1.47 | 1.03 | -0.04 | -3.74% | 1 | 5 | 0.49 | 0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 0.51 | 0.93 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.07 | 0.01 | -0.03 | 5/28/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 0.42 | 0.83 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.05 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.04 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:56 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 | 0.77 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.09 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.01 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.25 | 0.59 | 0.00 | 0.00% | 0 | 26 | 0.80 | -0.03 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.43 | 1.02 | 0.71 | -0.52 | -42.28% | 15 | 20 | 0.66 | -0.05 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.87 | 1.31 | 1.36 | 0.00 | 0.00% | 0 | 33 | 0.64 | -0.07 | 0.00 | -0.06 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 1.26 | 1.83 | 1.73 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.10 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 1.70 | 2.63 | 2.40 | -0.08 | -3.23% | 1 | 41 | 0.58 | -0.14 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 2.86 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 129 | 0.58 | -0.19 | 0.01 | -0.08 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 4.50 | 5.05 | 4.82 | -0.03 | -0.62% | 2 | 153 | 0.58 | -0.25 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 6.30 | 6.80 | 6.51 | +0.06 | +0.93% | 1 | 132 | 0.57 | -0.32 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 8.40 | 8.85 | 8.75 | -0.05 | -0.57% | 2 | 84 | 0.56 | -0.41 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 10.25 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.49 | 0.02 | -0.09 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 13.80 | 14.40 | 14.40 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.58 | 0.02 | -0.09 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 16.75 | 17.70 | 17.85 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.66 | 0.02 | -0.08 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 20.40 | 22.30 | 19.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.72 | 0.01 | -0.07 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 23.60 | 25.60 | % | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 28.85 | 30.40 | % | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 33.40 | 34.90 | % | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 155.00 | 38.40 | 39.55 | 37.52 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.90 | 0.01 | -0.04 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 42.85 | 44.30 | 42.27 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.93 | 0.01 | -0.03 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 47.70 | 49.20 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 170.00 | 52.45 | 55.30 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 175.00 | 57.70 | 59.15 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST |