Options Chain for TWILIO INC CL A (TWLO) - $61.35 as of 9/6/2024 3:12:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 29.45 | 31.36 | 0.00 | 0.00% | 0 | 15 | 2.82 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 22.05 | 24.95 | 27.14 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 17.95 | 19.05 | 21.39 | 0.00 | 0.00% | 0 | 50 | 2.04 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 11.90 | 14.70 | 16.35 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.98 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 8.65 | 9.85 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.94 | 0.02 | -0.03 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 7.40 | 8.50 | 11.30 | 0.00 | 0.00% | 0 | 163 | 0.58 | 0.93 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 51.00 | 7.20 | 7.50 | 10.06 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.90 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 52.00 | 6.25 | 6.65 | 9.85 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.90 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 5.90 | 6.10 | 9.00 | 0.00 | 0.00% | 0 | 193 | 0.46 | 0.88 | 0.04 | -0.05 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 53.00 | 5.45 | 5.60 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.87 | 0.04 | -0.05 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 54.00 | 4.15 | 4.75 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.85 | 0.05 | -0.05 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 3.75 | 3.90 | 4.15 | -2.10 | -33.60% | 2 | 744 | 0.40 | 0.78 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 56.00 | 3.00 | 3.10 | 5.60 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.72 | 0.08 | -0.06 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 57.00 | 2.24 | 2.42 | 3.43 | -1.52 | -30.71% | 10 | 10 | 0.35 | 0.64 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 2.04 | 2.10 | 2.13 | -1.82 | -46.08% | 25 | 913 | 0.37 | 0.59 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 58.00 | 1.76 | 1.82 | 1.99 | -1.76 | -46.94% | 16 | 58 | 0.37 | 0.54 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 59.00 | 1.28 | 1.34 | 1.34 | -1.36 | -50.37% | 4 | 56 | 0.36 | 0.44 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.90 | 0.96 | 1.05 | -1.39 | -56.97% | 104 | 1,806 | 0.36 | 0.36 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 61.00 | 0.61 | 0.81 | 0.76 | -1.05 | -58.02% | 54 | 192 | 0.37 | 0.30 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.00 | 0.41 | 0.50 | 0.56 | -0.81 | -59.13% | 61 | 204 | 0.36 | 0.26 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 0.34 | 0.43 | 0.50 | -0.73 | -59.35% | 16 | 1,486 | 0.37 | 0.23 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 63.00 | 0.29 | 0.38 | 0.33 | -0.63 | -65.63% | 6 | 638 | 0.38 | 0.21 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 64.00 | 0.21 | 0.29 | 0.30 | -0.50 | -62.50% | 34 | 380 | 0.39 | 0.18 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.16 | 0.41 | 0.18 | -0.37 | -67.28% | 82 | 1,811 | 0.40 | 0.16 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 66.00 | 0.12 | 0.20 | 0.19 | -0.20 | -51.29% | 4 | 95 | 0.43 | 0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.00 | 0.09 | 0.14 | 0.14 | -0.11 | -44.00% | 3 | 92 | 0.44 | 0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 0.08 | 0.22 | 0.10 | -0.15 | -60.00% | 10 | 762 | 0.47 | 0.11 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 68.00 | 0.07 | 0.32 | 0.10 | -0.10 | -50.00% | 10 | 23 | 0.46 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 69.00 | 0.05 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 399 | 0.49 | 0.08 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.12 | 0.07 | -0.07 | -50.00% | 6 | 1,653 | 0.51 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 71.00 | 0.02 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.06 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 72.00 | 0.02 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.05 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 0.02 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 316 | 0.57 | 0.04 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 73.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.03 | 0.10 | 0.04 | -0.04 | -50.00% | 2 | 8,201 | 0.63 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 986 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 901 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 532 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 465 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.01 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 168 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 64 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 390 | 0.98 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 213 | 1.85 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 38 | 1.46 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | -0.17 | -85.00% | 1 | 1,325 | 0.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.02 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.72 | -0.02 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 0.04 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.06 | 0.02 | -0.03 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.05 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 540 | 0.52 | -0.07 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 51.00 | 0.10 | 0.19 | % | 0 | 0 | 0.45 | -0.10 | 0.03 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 52.00 | 0.15 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.10 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 0.19 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 500 | 0.43 | -0.12 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 53.00 | 0.24 | 0.36 | 0.26 | +0.09 | +52.95% | 10 | 21 | 0.42 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 54.00 | 0.36 | 0.78 | 0.36 | +0.20 | +125.00% | 1 | 14 | 0.44 | -0.15 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.53 | 0.65 | 0.49 | +0.23 | +88.47% | 15 | 1,204 | 0.39 | -0.22 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 56.00 | 0.78 | 0.88 | 0.76 | +0.46 | +153.34% | 1 | 11 | 0.39 | -0.28 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 57.00 | 1.11 | 1.15 | 0.97 | +0.59 | +155.27% | 20 | 48 | 0.37 | -0.36 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 1.32 | 1.39 | 1.27 | +0.65 | +104.84% | 16 | 955 | 0.37 | -0.41 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 58.00 | 1.54 | 1.61 | 1.47 | +0.90 | +157.90% | 13 | 84 | 0.37 | -0.46 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 59.00 | 2.05 | 2.13 | 1.89 | +0.99 | +110.00% | 45 | 70 | 0.37 | -0.56 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 2.68 | 2.75 | 2.62 | +1.50 | +133.93% | 160 | 1,137 | 0.36 | -0.64 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 61.00 | 3.35 | 3.70 | 2.88 | +1.28 | +80.00% | 25 | 215 | 0.38 | -0.70 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.00 | 2.76 | 5.45 | 3.85 | +1.28 | +49.81% | 120 | 201 | 0.42 | -0.74 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 2.91 | 5.25 | 4.05 | +1.19 | +41.61% | 34 | 431 | 0.42 | -0.77 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 63.00 | 4.30 | 5.45 | 4.75 | +1.72 | +56.77% | 16 | 163 | 0.41 | -0.79 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 64.00 | 5.80 | 6.25 | 3.85 | 0.00 | 0.00% | 0 | 78 | 0.48 | -0.82 | 0.05 | -0.06 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 6.80 | 7.25 | 6.35 | +1.75 | +38.05% | 17 | 214 | 0.89 | -0.84 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 66.00 | 7.00 | 8.30 | 4.55 | -1.39 | -23.41% | 10 | 19 | 0.95 | -0.87 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.00 | 8.65 | 10.10 | 6.04 | 0.00 | 0.00% | 0 | 21 | 0.85 | -0.88 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 8.25 | 10.50 | 5.92 | 0.00 | 0.00% | 0 | 307 | 0.61 | -0.89 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 68.00 | 9.50 | 10.30 | 9.47 | % | 16 | 0 | 1.06 | -0.90 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 69.00 | 9.10 | 11.65 | % | 0 | 0 | 1.11 | -0.92 | 0.02 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 11.55 | 13.15 | 11.04 | +1.17 | +11.86% | 16 | 16 | 1.17 | -0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 71.00 | 11.35 | 14.65 | 10.41 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.94 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 72.00 | 12.45 | 15.50 | 10.72 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 12.65 | 15.85 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.03 | 5/24/2024 | 9/6/2024 4:00:01 PM EST |
| 73.00 | 13.05 | 16.50 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 15.10 | 18.30 | 14.45 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.97 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 17.25 | 21.15 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 19.75 | 23.65 | 18.59 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 22.90 | 25.65 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 25.75 | 28.05 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 31.30 | 32.45 | 29.20 | 0.00 | 0.00% | 0 | 3 | 1.78 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 36.60 | 37.30 | 24.05 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 41.65 | 42.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 105.00 | 46.70 | 47.90 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 51.65 | 52.15 | 39.30 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 56.55 | 58.75 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |