Options Chain for TWILIO INC CL A (TWLO) - $98.67 as of 8/11/2025 2:14:32 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 | 58.80 | 62.00 | 60.40 | 94.80 | 0.00 | 0.00% | 1.73 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:06 AM EST |
| 40.00 | 53.85 | 57.05 | 55.45 | 91.18 | 0.00 | 0.00% | 1.39 | 0 | 22 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:06 AM EST |
| 45.00 | 49.50 | 51.30 | 50.40 | 88.81 | 0.00 | 0.00% | 1.12 | 0 | 26 | 1.58 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:06 AM EST |
| 50.00 | 44.45 | 46.30 | 45.38 | 81.54 | 0.00 | 0.00% | 0.91 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:06 AM EST |
| 55.00 | 39.65 | 41.30 | 40.48 | 43.00 | +1.00 | +2.39% | 0.74 | 1 | 21 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 57.50 | 37.05 | 38.70 | 37.88 | 75.26 | 0.00 | 0.00% | 0.66 | 0 | 17 | 1.17 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:06 AM EST |
| 60.00 | 34.80 | 36.40 | 35.60 | 37.65 | -32.56 | -46.38% | 0.59 | 1 | 73 | 1.05 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 62.50 | 32.35 | 33.80 | 33.08 | 68.91 | 0.00 | 0.00% | 0.53 | 0 | 12 | 0.90 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 29.80 | 31.10 | 30.45 | 66.24 | 0.00 | 0.00% | 0.47 | 0 | 21 | 0.85 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 8/12/2025 11:59:06 AM EST |
| 67.50 | 27.55 | 28.95 | 28.25 | 24.35 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 8/12/2025 11:59:06 AM EST |
| 70.00 | 25.50 | 25.80 | 25.65 | 26.25 | +2.35 | +9.84% | 0.37 | 2 | 91 | 0.71 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 72.50 | 22.50 | 23.85 | 23.18 | 43.00 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.67 | 0.97 | 0.00 | -0.02 | 5/14/2025 | 8/12/2025 11:59:06 AM EST |
| 75.00 | 20.65 | 21.10 | 20.88 | 20.50 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.47 | 0.95 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 77.50 | 18.20 | 19.00 | 18.60 | 31.05 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.47 | 0.93 | 0.01 | -0.04 | 5/5/2025 | 8/12/2025 11:59:06 AM EST |
| 80.00 | 16.05 | 16.30 | 16.18 | 18.40 | 0.00 | 0.00% | 0.20 | 0 | 712 | 0.52 | 0.90 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 82.50 | 13.15 | 14.10 | 13.63 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.43 | 0.86 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 85.00 | 11.75 | 12.00 | 11.88 | 10.28 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.44 | 0.82 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 87.50 | 9.80 | 10.05 | 9.93 | 11.30 | +3.30 | +41.25% | 0.11 | 1 | 28 | 0.41 | 0.76 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 90.00 | 8.05 | 8.25 | 8.15 | 8.00 | +1.50 | +23.08% | 0.09 | 5 | 182 | 0.41 | 0.69 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 92.50 | 6.50 | 6.65 | 6.58 | 6.35 | +1.40 | +28.29% | 0.07 | 17 | 203 | 0.41 | 0.62 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 95.00 | 5.10 | 5.25 | 5.18 | 5.25 | +1.25 | +31.25% | 0.05 | 43 | 379 | 0.40 | 0.54 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 97.50 | 4.00 | 4.10 | 4.05 | 4.00 | +1.10 | +37.94% | 0.04 | 65 | 286 | 0.40 | 0.46 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 100.00 | 3.00 | 3.15 | 3.08 | 3.04 | +0.68 | +28.82% | 0.03 | 91 | 493 | 0.40 | 0.38 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 105.00 | 1.68 | 1.77 | 1.73 | 1.77 | +0.53 | +42.75% | 0.02 | 142 | 1,373 | 0.40 | 0.25 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 110.00 | 0.90 | 1.01 | 0.96 | 1.00 | +0.28 | +38.89% | 0.01 | 18 | 535 | 0.41 | 0.16 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 115.00 | 0.46 | 0.60 | 0.53 | 0.76 | +0.26 | +52.00% | 0.00 | 2 | 1,155 | 0.41 | 0.09 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 120.00 | 0.25 | 0.48 | 0.37 | 0.35 | +0.06 | +20.69% | 0.00 | 17 | 3,262 | 0.44 | 0.05 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 125.00 | 0.18 | 0.30 | 0.24 | 0.23 | +0.06 | +35.30% | 0.00 | 44 | 570 | 0.45 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 130.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 107 | 1,117 | 0.48 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 135.00 | 0.07 | 0.11 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 15 | 3,287 | 0.52 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.13 | +0.04 | +44.45% | 0.00 | 76 | 1,157 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 1,178 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 155.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 160.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 100 | 111 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 170.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:06 AM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:06 AM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:06 AM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 210.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:06 AM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:06 AM 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 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:06 AM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:06 AM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:06 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:06 AM EST |
| 57.50 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:06 AM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/12/2025 11:59:06 AM EST |
| 62.50 | 0.00 | 0.21 | 0.11 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.70 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.67 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 8/12/2025 11:59:06 AM EST |
| 67.50 | 0.02 | 0.31 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.53 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 8/12/2025 11:59:06 AM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.54 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/12/2025 11:59:06 AM EST |
| 72.50 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.58 | -0.03 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 75.00 | 0.24 | 0.36 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | -0.05 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 77.50 | 0.37 | 0.43 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.45 | -0.07 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 80.00 | 0.56 | 0.62 | 0.59 | 0.57 | -0.33 | -36.67% | 0.01 | 5 | 182 | 0.44 | -0.10 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 82.50 | 0.84 | 0.91 | 0.88 | 0.78 | -0.66 | -45.84% | 0.01 | 12 | 174 | 0.43 | -0.14 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 85.00 | 1.24 | 1.31 | 1.28 | 1.14 | -0.86 | -43.00% | 0.02 | 1 | 1,226 | 0.42 | -0.18 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 87.50 | 1.79 | 1.88 | 1.84 | 1.46 | -1.02 | -41.13% | 0.02 | 20 | 183 | 0.41 | -0.24 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 90.00 | 2.50 | 2.60 | 2.55 | 2.55 | -1.10 | -30.14% | 0.03 | 189 | 448 | 0.41 | -0.31 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 92.50 | 3.40 | 3.55 | 3.48 | 3.45 | -1.35 | -28.13% | 0.04 | 61 | 457 | 0.40 | -0.38 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 95.00 | 4.50 | 4.65 | 4.58 | 4.60 | -1.58 | -25.57% | 0.05 | 45 | 1,024 | 0.40 | -0.46 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 97.50 | 5.80 | 6.00 | 5.90 | 5.50 | -2.35 | -29.94% | 0.06 | 7 | 211 | 0.40 | -0.54 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 100.00 | 7.40 | 7.55 | 7.48 | 7.02 | -2.63 | -27.26% | 0.07 | 30 | 489 | 0.39 | -0.62 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 105.00 | 11.05 | 11.25 | 11.15 | 11.25 | -2.25 | -16.67% | 0.11 | 2 | 1,262 | 0.39 | -0.75 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 110.00 | 15.15 | 15.55 | 15.35 | 14.69 | -3.06 | -17.24% | 0.14 | 14 | 914 | 0.43 | -0.84 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 115.00 | 19.80 | 20.20 | 20.00 | 23.28 | 0.00 | 0.00% | 0.17 | 0 | 769 | 0.47 | -0.91 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 120.00 | 24.75 | 25.10 | 24.93 | 22.50 | -2.70 | -10.72% | 0.21 | 2 | 591 | 0.54 | -0.95 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 125.00 | 29.00 | 30.75 | 29.88 | 24.38 | 0.00 | 0.00% | 0.24 | 0 | 75 | 0.71 | -0.97 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 130.00 | 34.45 | 35.30 | 34.88 | 37.28 | +5.93 | +18.92% | 0.27 | 1 | 767 | 0.74 | -0.98 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 135.00 | 39.00 | 40.80 | 39.90 | 37.70 | +1.60 | +4.44% | 0.30 | 4 | 68 | 0.82 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 140.00 | 43.95 | 45.70 | 44.83 | 44.20 | -1.90 | -4.13% | 0.32 | 10 | 10 | 0.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 145.00 | 48.95 | 50.75 | 49.85 | 22.63 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 150.00 | 54.10 | 55.75 | 54.93 | 32.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:06 AM EST |
| 155.00 | 58.95 | 60.80 | 59.88 | 24.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 8/12/2025 11:59:06 AM EST |
| 160.00 | 64.30 | 65.80 | 65.05 | 41.18 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 8/12/2025 11:59:06 AM EST |
| 165.00 | 68.95 | 70.80 | 69.88 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 170.00 | 73.95 | 75.85 | 74.90 | 35.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 8/12/2025 11:59:06 AM EST |
| 175.00 | 78.95 | 80.85 | 79.90 | % | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 180.00 | 83.95 | 85.75 | 84.85 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 185.00 | 89.05 | 90.85 | 89.95 | 85.88 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 190.00 | 93.95 | 95.85 | 94.90 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 195.00 | 98.95 | 100.70 | 99.83 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 200.00 | 104.10 | 105.85 | 104.98 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 210.00 | 113.95 | 115.75 | 114.85 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 220.00 | 123.95 | 125.85 | 124.90 | % | 0.57 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST |