Options Chain for TWILIO INC CL A (TWLO) - $113.16 as of 7/11/2025 9:02:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.95 | 49.60 | 48.78 | % | 0.75 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 43.05 | 44.75 | 43.90 | % | 0.63 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 38.20 | 40.10 | 39.15 | % | 0.52 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 33.55 | 35.20 | 34.38 | % | 0.43 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 29.05 | 30.50 | 29.78 | % | 0.35 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 24.60 | 26.20 | 25.40 | % | 0.28 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 20.50 | 22.00 | 21.25 | % | 0.22 | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 16.80 | 18.10 | 17.45 | % | 0.17 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 104.00 | 14.25 | 15.35 | 14.80 | % | 0.14 | 0 | 0 | 0.58 | 0.70 | 0.01 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 13.60 | 14.90 | 14.25 | % | 0.14 | 0 | 0 | 0.58 | 0.69 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 106.00 | 13.00 | 14.20 | 13.60 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 107.00 | 12.35 | 13.40 | 12.88 | % | 0.12 | 0 | 0 | 0.57 | 0.66 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 108.00 | 12.05 | 12.80 | 12.43 | % | 0.12 | 0 | 0 | 0.58 | 0.64 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 109.00 | 11.20 | 12.25 | 11.73 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 10.65 | 11.70 | 11.18 | 10.97 | % | 0.10 | 1 | 0 | 0.56 | 0.61 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 111.00 | 10.20 | 11.25 | 10.73 | % | 0.10 | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 112.00 | 9.65 | 10.60 | 10.13 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 113.00 | 9.25 | 10.20 | 9.73 | 9.67 | % | 0.09 | 16 | 0 | 0.57 | 0.55 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 114.00 | 8.65 | 9.55 | 9.10 | % | 0.08 | 0 | 0 | 0.56 | 0.54 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 8.00 | 9.35 | 8.68 | % | 0.08 | 0 | 0 | 0.56 | 0.52 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 116.00 | 7.70 | 8.90 | 8.30 | % | 0.07 | 0 | 0 | 0.56 | 0.50 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 117.00 | 7.25 | 8.50 | 7.88 | % | 0.07 | 0 | 0 | 0.56 | 0.48 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 118.00 | 6.90 | 8.05 | 7.48 | % | 0.06 | 0 | 0 | 0.56 | 0.46 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 119.00 | 6.50 | 7.40 | 6.95 | % | 0.06 | 0 | 0 | 0.55 | 0.45 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 6.30 | 7.05 | 6.68 | 6.73 | % | 0.06 | 6 | 0 | 0.56 | 0.43 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 121.00 | 5.80 | 6.65 | 6.23 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 122.00 | 5.55 | 6.35 | 5.95 | 4.30 | -3.33 | -43.65% | 0.05 | 1 | 2 | 0.55 | 0.40 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 123.00 | 5.10 | 6.05 | 5.58 | % | 0.05 | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 124.00 | 4.80 | 5.60 | 5.20 | 6.69 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.55 | 0.36 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 4.45 | 5.40 | 4.93 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 126.00 | 4.10 | 5.15 | 4.63 | % | 0.04 | 0 | 0 | 0.55 | 0.33 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 127.00 | 3.85 | 4.85 | 4.35 | % | 0.03 | 0 | 0 | 0.54 | 0.32 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 128.00 | 3.65 | 4.55 | 4.10 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.54 | 0.30 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 129.00 | 3.45 | 4.35 | 3.90 | % | 0.03 | 0 | 0 | 0.55 | 0.29 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 3.20 | 4.05 | 3.63 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.27 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 131.00 | 2.78 | 3.90 | 3.34 | % | 0.03 | 0 | 0 | 0.54 | 0.26 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 132.00 | 2.24 | 3.70 | 2.97 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 133.00 | 2.34 | 3.50 | 2.92 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 134.00 | 2.27 | 3.30 | 2.79 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 2.07 | 3.10 | 2.59 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 136.00 | 1.67 | 2.93 | 2.30 | % | 0.02 | 0 | 0 | 0.52 | 0.20 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 1.26 | 2.28 | 1.77 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.02 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.64 | 0.82 | 0.96 | % | 0.01 | 1 | 0 | 0.70 | -0.09 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 90.00 | 1.17 | 2.36 | 1.77 | % | 0.02 | 0 | 0 | 0.61 | -0.13 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 1.97 | 2.89 | 2.43 | 2.27 | % | 0.03 | 1 | 0 | 0.58 | -0.18 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 100.00 | 3.35 | 4.05 | 3.70 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 104.00 | 4.60 | 5.40 | 5.00 | % | 0.05 | 0 | 0 | 0.57 | -0.30 | 0.01 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 4.95 | 5.65 | 5.30 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 106.00 | 5.25 | 6.10 | 5.68 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 107.00 | 5.70 | 6.40 | 6.05 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 108.00 | 6.05 | 6.90 | 6.48 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.36 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 109.00 | 6.50 | 7.40 | 6.95 | 7.20 | % | 0.06 | 1 | 0 | 0.56 | -0.38 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 110.00 | 6.95 | 7.85 | 7.40 | % | 0.07 | 0 | 0 | 0.56 | -0.39 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 111.00 | 7.35 | 8.30 | 7.83 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 112.00 | 7.85 | 8.85 | 8.35 | % | 0.07 | 0 | 0 | 0.56 | -0.43 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 113.00 | 8.35 | 9.20 | 8.78 | % | 0.08 | 0 | 0 | 0.55 | -0.45 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 114.00 | 8.95 | 9.75 | 9.35 | % | 0.08 | 0 | 0 | 0.56 | -0.46 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 9.40 | 10.35 | 9.88 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.48 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 116.00 | 9.80 | 11.05 | 10.43 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 117.00 | 10.30 | 11.70 | 11.00 | % | 0.09 | 0 | 0 | 0.55 | -0.52 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 118.00 | 10.80 | 12.15 | 11.48 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 119.00 | 11.55 | 12.65 | 12.10 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.10 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 12.20 | 13.45 | 12.83 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 121.00 | 12.80 | 14.05 | 13.43 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 122.00 | 13.55 | 14.70 | 14.13 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 123.00 | 14.15 | 15.45 | 14.80 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 124.00 | 14.60 | 16.10 | 15.35 | % | 0.12 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 15.20 | 16.85 | 16.03 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 126.00 | 15.90 | 17.65 | 16.78 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.09 | 7/11/2025 4:00:00 PM EST | |||
| 127.00 | 16.75 | 18.25 | 17.50 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 128.00 | 17.40 | 19.05 | 18.23 | % | 0.14 | 0 | 0 | 0.53 | -0.70 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 129.00 | 18.10 | 19.90 | 19.00 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 19.00 | 20.55 | 19.78 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 131.00 | 19.70 | 21.35 | 20.53 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 132.00 | 20.25 | 22.10 | 21.18 | % | 0.16 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 133.00 | 21.20 | 23.10 | 22.15 | % | 0.17 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 134.00 | 21.95 | 23.95 | 22.95 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 23.00 | 24.80 | 23.90 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.07 | 7/11/2025 4:00:00 PM EST | |||
| 136.00 | 23.60 | 25.50 | 24.55 | % | 0.18 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 27.30 | 28.95 | 28.13 | % | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 145.00 | 32.00 | 33.40 | 32.70 | % | 0.23 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 150.00 | 36.30 | 38.10 | 37.20 | % | 0.25 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 41.10 | 42.80 | 41.95 | 41.48 | % | 0.27 | 45 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 160.00 | 45.95 | 47.75 | 46.85 | 46.29 | % | 0.29 | 45 | 0 | 0.79 | -0.95 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |