Options Chain for TWILIO INC CL A (TWLO) - $117.32 as of 7/10/2025 10:50:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.85 | 63.30 | 62.58 | 61.35 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 56.80 | 58.25 | 57.53 | 56.92 | 0.00 | 0.00% | 0.96 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 51.95 | 53.40 | 52.68 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 70.00 | 46.95 | 48.65 | 47.80 | 49.20 | -5.20 | -9.56% | 0.68 | 1 | 7 | 1.12 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 42.15 | 43.80 | 42.98 | % | 0.57 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 80.00 | 37.30 | 39.00 | 38.15 | % | 0.48 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 85.00 | 32.55 | 34.05 | 33.30 | 39.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.83 | 0.96 | 0.00 | -0.04 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 27.95 | 29.65 | 28.80 | 28.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.61 | 0.92 | 0.01 | -0.06 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 23.70 | 24.65 | 24.18 | 24.07 | -4.25 | -15.01% | 0.25 | 1 | 52 | 0.63 | 0.88 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 19.50 | 20.60 | 20.05 | 22.48 | -1.89 | -7.76% | 0.20 | 2 | 137 | 0.60 | 0.83 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 16.25 | 16.60 | 16.43 | 16.04 | -3.96 | -19.80% | 0.16 | 47 | 2,032 | 0.61 | 0.76 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 12.90 | 13.20 | 13.05 | 12.88 | -3.39 | -20.84% | 0.12 | 32 | 175 | 0.60 | 0.68 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 10.05 | 10.25 | 10.15 | 10.90 | -1.98 | -15.38% | 0.09 | 31 | 386 | 0.59 | 0.59 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 7.65 | 7.80 | 7.73 | 8.55 | -1.53 | -15.18% | 0.06 | 100 | 397 | 0.59 | 0.50 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 5.65 | 5.80 | 5.73 | 5.80 | -2.08 | -26.40% | 0.05 | 22 | 256 | 0.58 | 0.41 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 4.10 | 4.25 | 4.18 | 4.20 | -1.61 | -27.72% | 0.03 | 3,049 | 605 | 0.58 | 0.33 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 135.00 | 2.96 | 3.05 | 3.01 | 3.40 | -0.95 | -21.84% | 0.02 | 2,248 | 637 | 0.58 | 0.26 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 1.99 | 2.22 | 2.11 | 2.16 | -0.96 | -30.77% | 0.02 | 2,261 | 241 | 0.57 | 0.20 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 1.32 | 1.60 | 1.46 | 1.50 | -0.70 | -31.82% | 0.01 | 1,221 | 1,281 | 0.57 | 0.15 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.49 | -31.82% | 0.01 | 132 | 263 | 0.58 | 0.11 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.89 | 0.45 | 0.59 | -0.59 | -50.00% | 0.00 | 5 | 80 | 0.64 | 0.08 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.66 | 0.33 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.62 | 0.06 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.04 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 170.00 | 0.12 | 0.75 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | 0.03 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.27 | 1.14 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.02 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.72 | 0.86 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.74 | 0.87 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.89 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.78 | 0.39 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 0.03 | 0.71 | 0.37 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | -0.01 | 0.00 | -0.02 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | -0.02 | 0.00 | -0.03 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.87 | 0.44 | 0.44 | -0.13 | -22.81% | 0.01 | 5 | 55 | 0.75 | -0.04 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 0.87 | 0.92 | 0.90 | 0.94 | +0.17 | +22.08% | 0.01 | 297 | 37 | 0.65 | -0.08 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 1.42 | 1.53 | 1.48 | 1.46 | +0.30 | +25.87% | 0.02 | 7 | 166 | 0.63 | -0.12 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 2.20 | 2.42 | 2.31 | 2.32 | +0.52 | +28.89% | 0.02 | 14 | 279 | 0.62 | -0.17 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 3.45 | 3.80 | 3.63 | 3.65 | +0.99 | +37.22% | 0.03 | 127 | 261 | 0.61 | -0.24 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 5.10 | 5.30 | 5.20 | 5.35 | +1.30 | +32.10% | 0.05 | 12 | 401 | 0.60 | -0.32 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 7.20 | 7.60 | 7.40 | 6.72 | +1.02 | +17.90% | 0.06 | 5 | 197 | 0.60 | -0.41 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 9.70 | 9.95 | 9.83 | 10.00 | +2.22 | +28.54% | 0.08 | 22 | 95 | 0.59 | -0.50 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 12.65 | 13.40 | 13.03 | 12.85 | +2.50 | +24.16% | 0.10 | 12 | 48 | 0.58 | -0.59 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 15.95 | 16.50 | 16.23 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.58 | -0.67 | 0.02 | -0.11 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 135.00 | 19.80 | 20.35 | 20.08 | 16.75 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.58 | -0.74 | 0.02 | -0.10 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 23.70 | 25.05 | 24.38 | % | 0.17 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.09 | 7/10/2025 3:59:54 PM EST | |||
| 145.00 | 27.45 | 29.15 | 28.30 | % | 0.20 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 150.00 | 32.45 | 34.00 | 33.23 | % | 0.22 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 155.00 | 37.10 | 38.70 | 37.90 | 37.52 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.73 | -0.92 | 0.01 | -0.05 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 42.10 | 43.55 | 42.83 | 42.27 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.78 | -0.94 | 0.01 | -0.03 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 46.30 | 49.25 | 47.78 | % | 0.29 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 170.00 | 52.00 | 53.45 | 52.73 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 175.00 | 57.05 | 58.45 | 57.75 | % | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST |