Options Chain for TWILIO INC CL A (TWLO) - $121.16 as of 8/1/2025 8:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 85.00 | 87.65 | 86.33 | 94.80 | 0.00 | 0.00% | 2.47 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 80.70 | 82.40 | 81.55 | 91.18 | 0.00 | 0.00% | 2.04 | 0 | 22 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 75.75 | 77.40 | 76.58 | 88.81 | 0.00 | 0.00% | 1.70 | 0 | 26 | 1.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 70.55 | 72.40 | 71.48 | 81.54 | 0.00 | 0.00% | 1.43 | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 65.80 | 67.55 | 66.68 | 77.99 | 0.00 | 0.00% | 1.21 | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 57.50 | 63.25 | 65.15 | 64.20 | 75.26 | 0.00 | 0.00% | 1.12 | 0 | 17 | 1.34 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 60.90 | 62.70 | 61.80 | 70.21 | 0.00 | 0.00% | 1.03 | 0 | 73 | 1.30 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 62.50 | 58.30 | 60.30 | 59.30 | 68.91 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.24 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 65.00 | 55.85 | 57.85 | 56.85 | 66.24 | 0.00 | 0.00% | 0.87 | 0 | 21 | 1.18 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 67.50 | 53.25 | 55.35 | 54.30 | 24.35 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.12 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 8/1/2025 3:59:57 PM EST |
| 70.00 | 51.15 | 52.65 | 51.90 | 62.38 | 0.00 | 0.00% | 0.74 | 0 | 81 | 1.02 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 72.50 | 48.55 | 50.40 | 49.48 | 43.00 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.01 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 8/1/2025 3:59:57 PM EST |
| 75.00 | 46.30 | 48.00 | 47.15 | 44.60 | 0.00 | 0.00% | 0.63 | 0 | 62 | 0.97 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 8/1/2025 3:59:57 PM EST |
| 77.50 | 43.85 | 45.50 | 44.68 | 31.05 | 0.00 | 0.00% | 0.58 | 0 | 58 | 0.92 | 0.98 | 0.00 | -0.03 | 5/5/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 41.50 | 43.10 | 42.30 | 38.53 | 0.00 | 0.00% | 0.53 | 0 | 711 | 0.88 | 0.97 | 0.00 | -0.03 | 6/20/2025 | 8/1/2025 3:59:57 PM EST |
| 82.50 | 39.00 | 40.95 | 39.98 | 36.50 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.88 | 0.96 | 0.00 | -0.04 | 6/16/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 36.90 | 38.40 | 37.65 | 38.30 | -9.15 | -19.29% | 0.44 | 2 | 22 | 0.61 | 0.94 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 87.50 | 34.65 | 36.15 | 35.40 | 38.30 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.65 | 0.93 | 0.00 | -0.05 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 32.75 | 33.45 | 33.10 | 42.00 | 0.00 | 0.00% | 0.37 | 0 | 152 | 0.65 | 0.92 | 0.01 | -0.06 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 92.50 | 29.90 | 31.70 | 30.80 | 37.75 | 0.00 | 0.00% | 0.33 | 0 | 149 | 0.64 | 0.90 | 0.01 | -0.06 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 27.70 | 29.00 | 28.35 | 29.02 | -8.83 | -23.33% | 0.30 | 2 | 235 | 0.59 | 0.88 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 97.50 | 26.35 | 27.00 | 26.68 | 29.20 | -6.13 | -17.36% | 0.27 | 1 | 84 | 0.63 | 0.86 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 23.90 | 24.80 | 24.35 | 25.00 | -8.57 | -25.53% | 0.24 | 3 | 210 | 0.60 | 0.83 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 19.85 | 21.10 | 20.48 | 20.62 | -8.08 | -28.16% | 0.20 | 3 | 227 | 0.59 | 0.78 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 17.25 | 17.75 | 17.50 | 22.36 | 0.00 | 0.00% | 0.16 | 0 | 305 | 0.62 | 0.72 | 0.01 | -0.11 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 14.15 | 14.70 | 14.43 | 15.38 | -3.87 | -20.11% | 0.13 | 5 | 321 | 0.61 | 0.65 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 11.40 | 11.75 | 11.58 | 11.40 | -4.90 | -30.07% | 0.10 | 39 | 3,666 | 0.60 | 0.57 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 8.15 | 9.35 | 8.75 | 9.22 | -4.53 | -32.95% | 0.07 | 36 | 271 | 0.59 | 0.50 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 7.15 | 7.40 | 7.28 | 7.10 | -4.20 | -37.17% | 0.06 | 49 | 510 | 0.59 | 0.43 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 5.60 | 5.75 | 5.68 | 5.48 | -3.17 | -36.65% | 0.04 | 35 | 3,571 | 0.59 | 0.36 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 4.30 | 4.45 | 4.38 | 4.28 | -2.47 | -36.60% | 0.03 | 7 | 475 | 0.58 | 0.30 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 3.30 | 3.45 | 3.38 | 3.32 | -1.88 | -36.16% | 0.02 | 51 | 179 | 0.59 | 0.24 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 2.29 | 2.81 | 2.55 | 2.58 | -1.27 | -32.99% | 0.02 | 69 | 451 | 0.59 | 0.20 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 1.54 | 2.09 | 1.82 | 1.94 | -1.01 | -34.24% | 0.01 | 8 | 365 | 0.57 | 0.16 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 1.38 | 1.64 | 1.51 | 1.44 | -0.91 | -38.73% | 0.01 | 2 | 107 | 0.59 | 0.12 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.41 | 0.71 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.63 | 0.10 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 0.78 | 1.33 | 1.06 | 0.90 | -0.39 | -30.24% | 0.01 | 3 | 294 | 0.62 | 0.08 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 0.53 | 0.77 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.60 | 0.06 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.83 | 0.42 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.67 | 0.04 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.03 | 0.00 | -0.02 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.17 | 0.59 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.03 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.81 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.31 | 0.66 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.89 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.04 | 0.52 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.23 | 0.62 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 1.36 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.41 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.37 | 0.69 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.34 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.29 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.22 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 1.37 | 0.69 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.15 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.17 | -0.10 | -37.04% | 0.01 | 10 | 74 | 1.12 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 1.19 | 0.60 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.00 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 75.00 | 0.24 | 1.10 | 0.67 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.81 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 8/1/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 1.51 | 0.76 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.95 | -0.02 | 0.00 | -0.03 | 7/1/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.38 | 0.69 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.88 | -0.03 | 0.00 | -0.03 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 1.32 | 0.66 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.82 | -0.04 | 0.00 | -0.04 | 7/16/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.97 | 0.49 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,140 | 0.71 | -0.06 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 87.50 | 0.85 | 1.05 | 0.95 | 0.77 | +0.40 | +108.11% | 0.01 | 15 | 120 | 0.66 | -0.07 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 1.20 | 1.64 | 1.42 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.68 | -0.08 | 0.01 | -0.06 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 92.50 | 1.37 | 2.04 | 1.71 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.67 | -0.10 | 0.01 | -0.06 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 1.72 | 2.02 | 1.87 | 1.95 | +1.15 | +143.75% | 0.02 | 17 | 178 | 0.64 | -0.12 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 97.50 | 2.13 | 2.42 | 2.28 | 1.70 | +0.80 | +88.89% | 0.02 | 1 | 165 | 0.64 | -0.14 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 2.62 | 2.93 | 2.78 | 2.84 | +1.84 | +184.00% | 0.03 | 2 | 274 | 0.63 | -0.17 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 2.68 | 4.20 | 3.44 | 4.00 | +2.32 | +138.10% | 0.03 | 43 | 1,296 | 0.58 | -0.22 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 5.45 | 5.65 | 5.55 | 5.65 | +2.99 | +112.41% | 0.05 | 51 | 814 | 0.62 | -0.28 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 7.30 | 7.55 | 7.43 | 7.55 | +3.25 | +75.59% | 0.06 | 126 | 417 | 0.61 | -0.35 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 9.55 | 9.95 | 9.75 | 8.64 | +2.62 | +43.53% | 0.08 | 316 | 253 | 0.61 | -0.43 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 12.30 | 12.95 | 12.63 | 11.90 | +4.15 | +53.55% | 0.10 | 5 | 108 | 0.62 | -0.50 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 15.35 | 15.70 | 15.53 | 15.80 | +5.70 | +56.44% | 0.12 | 6 | 67 | 0.60 | -0.57 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 18.80 | 19.75 | 19.28 | 19.05 | +6.80 | +55.51% | 0.14 | 11 | 82 | 0.63 | -0.64 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 22.35 | 23.25 | 22.80 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.61 | -0.70 | 0.01 | -0.10 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 26.35 | 27.45 | 26.90 | 24.05 | +5.25 | +27.93% | 0.19 | 2 | 135 | 0.62 | -0.76 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 30.15 | 31.45 | 30.80 | 32.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.60 | -0.80 | 0.01 | -0.08 | 7/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 34.60 | 36.00 | 35.30 | 24.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.07 | 2/10/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 39.20 | 40.50 | 39.85 | 41.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.06 | 2/14/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 43.80 | 45.20 | 44.50 | % | 0.27 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.05 | 8/1/2025 3:59:57 PM EST | |||
| 170.00 | 48.50 | 50.00 | 49.25 | 35.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.04 | 2/13/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 53.40 | 54.85 | 54.13 | % | 0.31 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 180.00 | 58.00 | 59.85 | 58.93 | % | 0.33 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 185.00 | 63.00 | 64.85 | 63.93 | % | 0.35 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 190.00 | 68.05 | 69.75 | 68.90 | % | 0.36 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 195.00 | 73.00 | 74.75 | 73.88 | % | 0.38 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 200.00 | 77.75 | 80.15 | 78.95 | % | 0.39 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 210.00 | 87.80 | 89.70 | 88.75 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 220.00 | 98.00 | 99.65 | 98.83 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |