Options Chain for TWILIO INC CL A (TWLO) - $101.71 as of 8/13/2025 8:08:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.40 | 33.15 | 32.28 | 29.10 | +0.38 | +1.33% | 0.46 | 2 | 2 | 0.82 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 25.90 | 28.30 | 27.10 | % | 0.36 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 21.55 | 24.80 | 23.18 | % | 0.29 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 17.20 | 18.95 | 18.08 | 10.43 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.90 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 13.05 | 15.55 | 14.30 | 8.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.82 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 9.75 | 10.45 | 10.10 | 11.61 | +4.94 | +74.07% | 0.11 | 54 | 16 | 0.43 | 0.71 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 6.95 | 7.50 | 7.23 | 7.80 | +3.18 | +68.84% | 0.07 | 25 | 45 | 0.44 | 0.59 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 4.55 | 4.95 | 4.75 | 5.30 | +2.65 | +100.00% | 0.05 | 16 | 27 | 0.43 | 0.45 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 2.87 | 3.20 | 3.04 | 3.30 | +2.15 | +186.96% | 0.03 | 132 | 456 | 0.42 | 0.32 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 114.00 | 1.37 | 2.40 | 1.89 | 2.34 | +1.42 | +154.35% | 0.02 | 12 | 15 | 0.40 | 0.23 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 115.00 | 1.36 | 2.10 | 1.73 | 2.14 | +1.39 | +185.34% | 0.02 | 10 | 8 | 0.41 | 0.21 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 116.00 | 1.24 | 1.94 | 1.59 | 0.68 | -0.09 | -11.69% | 0.01 | 1 | 1 | 0.41 | 0.20 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 117.00 | 0.62 | 2.02 | 1.32 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.02 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 118.00 | 0.74 | 1.84 | 1.29 | 1.20 | % | 0.01 | 1 | 0 | 0.41 | 0.16 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 119.00 | 0.96 | 1.57 | 1.27 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.42 | 0.15 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 0.84 | 1.52 | 1.18 | 1.30 | +1.01 | +348.28% | 0.01 | 15 | 9 | 0.43 | 0.14 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 121.00 | 0.63 | 1.10 | 0.87 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.12 | 0.01 | -0.04 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 123.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 124.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.06 | 0.53 | 0.54 | +0.26 | +92.86% | 0.00 | 1 | 6 | 0.49 | 0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 127.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 128.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 129.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.44 | 0.72 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.05 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 1.52 | 0.76 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.04 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 133.00 | 0.00 | 0.66 | 0.33 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.03 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 134.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 136.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 137.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 138.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 139.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 141.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 142.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.53 | 0.77 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.05 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 0.49 | 1.17 | 0.83 | 1.15 | -0.34 | -22.82% | 0.01 | 1 | 56 | 0.44 | -0.10 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 1.45 | 2.03 | 1.74 | 1.60 | -0.98 | -37.99% | 0.02 | 3 | 8 | 0.45 | -0.18 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 2.57 | 3.10 | 2.84 | 2.48 | -2.33 | -48.45% | 0.03 | 10 | 12 | 0.42 | -0.29 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 4.60 | 4.85 | 4.73 | 4.95 | -0.60 | -10.82% | 0.05 | 33 | 2 | 0.41 | -0.41 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 7.00 | 8.25 | 7.63 | 10.82 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.42 | -0.55 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 10.35 | 11.10 | 10.73 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.40 | -0.68 | 0.03 | -0.06 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 114.00 | 13.35 | 14.90 | 14.13 | 6.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.77 | 0.02 | -0.05 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 115.00 | 14.10 | 15.10 | 14.60 | 16.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | -0.79 | 0.02 | -0.05 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 116.00 | 14.60 | 16.25 | 15.43 | % | 0.13 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 117.00 | 15.50 | 16.95 | 16.23 | 16.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.82 | 0.02 | -0.04 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 118.00 | 16.25 | 18.75 | 17.50 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.84 | 0.02 | -0.04 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 119.00 | 17.20 | 18.80 | 18.00 | 24.36 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.38 | -0.85 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 18.05 | 19.60 | 18.83 | 25.03 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.51 | -0.86 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 121.00 | 18.95 | 20.60 | 19.78 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 122.00 | 19.85 | 21.50 | 20.68 | % | 0.17 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 123.00 | 19.60 | 22.65 | 21.13 | 10.62 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.61 | -0.90 | 0.01 | -0.03 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 124.00 | 22.20 | 23.70 | 22.95 | 11.12 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.41 | -0.91 | 0.01 | -0.03 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 21.90 | 24.35 | 23.13 | % | 0.19 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 126.00 | 23.70 | 25.30 | 24.50 | % | 0.19 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 127.00 | 23.35 | 26.75 | 25.05 | % | 0.20 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 128.00 | 25.55 | 27.30 | 26.43 | % | 0.21 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 129.00 | 25.55 | 28.50 | 27.03 | 33.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 130.00 | 27.10 | 29.50 | 28.30 | % | 0.22 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 131.00 | 27.30 | 31.00 | 29.15 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 132.00 | 29.40 | 31.20 | 30.30 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 133.00 | 30.40 | 32.25 | 31.33 | % | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 134.00 | 31.00 | 33.45 | 32.23 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 135.00 | 31.30 | 35.05 | 33.18 | % | 0.25 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 136.00 | 32.20 | 36.35 | 34.28 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 137.00 | 33.45 | 36.95 | 35.20 | % | 0.26 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 138.00 | 34.20 | 38.15 | 36.18 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 139.00 | 35.30 | 39.05 | 37.18 | % | 0.27 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 36.40 | 40.05 | 38.23 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 141.00 | 37.40 | 40.80 | 39.10 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 142.00 | 38.45 | 41.90 | 40.18 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 41.35 | 44.95 | 43.15 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 46.45 | 49.65 | 48.05 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 51.45 | 54.95 | 53.20 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 56.35 | 60.15 | 58.25 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 61.40 | 64.90 | 63.15 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 66.40 | 70.10 | 68.25 | % | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 71.30 | 74.95 | 73.13 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |