Options Chain for TWILIO INC CL A (TWLO) - $131.06 as of 7/25/2025 8:53:48 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 | 60.25 | 62.55 | 61.40 | % | 0.88 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 75.00 | 55.10 | 57.40 | 56.25 | % | 0.75 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 80.00 | 50.65 | 53.10 | 51.88 | % | 0.65 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 85.00 | 45.35 | 48.40 | 46.88 | % | 0.55 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 90.00 | 40.60 | 43.40 | 42.00 | % | 0.47 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 95.00 | 36.30 | 38.00 | 37.15 | % | 0.39 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 100.00 | 31.20 | 33.45 | 32.33 | % | 0.32 | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 105.00 | 27.55 | 29.05 | 28.30 | % | 0.27 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 110.00 | 23.45 | 24.85 | 24.15 | % | 0.22 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.09 | 7/25/2025 4:00:05 PM EST | |||
| 115.00 | 19.55 | 20.85 | 20.20 | % | 0.18 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 116.00 | 17.90 | 20.00 | 18.95 | % | 0.16 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 117.00 | 17.25 | 19.30 | 18.28 | % | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 118.00 | 17.15 | 18.65 | 17.90 | % | 0.15 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 119.00 | 16.60 | 18.00 | 17.30 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 120.00 | 15.10 | 17.45 | 16.28 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 121.00 | 14.55 | 16.65 | 15.60 | % | 0.13 | 0 | 0 | 0.55 | 0.70 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 122.00 | 14.05 | 15.95 | 15.00 | % | 0.12 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 123.00 | 13.90 | 15.25 | 14.58 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 124.00 | 13.35 | 14.85 | 14.10 | % | 0.11 | 0 | 0 | 0.57 | 0.66 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 125.00 | 13.10 | 14.20 | 13.65 | % | 0.11 | 0 | 0 | 0.58 | 0.64 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 126.00 | 12.15 | 13.50 | 12.83 | % | 0.10 | 0 | 0 | 0.56 | 0.63 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 127.00 | 12.00 | 13.10 | 12.55 | % | 0.10 | 0 | 0 | 0.58 | 0.61 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 128.00 | 11.40 | 12.50 | 11.95 | % | 0.09 | 0 | 0 | 0.57 | 0.60 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 129.00 | 10.55 | 12.00 | 11.28 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 130.00 | 10.35 | 11.50 | 10.93 | % | 0.08 | 0 | 0 | 0.57 | 0.57 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 131.00 | 9.90 | 11.00 | 10.45 | % | 0.08 | 0 | 0 | 0.57 | 0.55 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 132.00 | 8.65 | 10.45 | 9.55 | % | 0.07 | 0 | 0 | 0.55 | 0.53 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 133.00 | 9.00 | 9.95 | 9.48 | % | 0.07 | 0 | 0 | 0.57 | 0.52 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 134.00 | 7.75 | 9.35 | 8.55 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | 0.50 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 135.00 | 8.00 | 8.55 | 8.28 | % | 0.06 | 0 | 0 | 0.55 | 0.49 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 136.00 | 7.60 | 8.60 | 8.10 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 137.00 | 7.20 | 8.25 | 7.73 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 138.00 | 6.85 | 7.80 | 7.33 | % | 0.05 | 0 | 0 | 0.56 | 0.44 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 139.00 | 5.30 | 7.45 | 6.38 | % | 0.05 | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 140.00 | 5.35 | 7.05 | 6.20 | % | 0.04 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 141.00 | 5.35 | 6.75 | 6.05 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 142.00 | 5.45 | 6.40 | 5.93 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 143.00 | 5.20 | 6.10 | 5.65 | % | 0.04 | 0 | 0 | 0.56 | 0.36 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 144.00 | 4.90 | 5.80 | 5.35 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 145.00 | 4.55 | 5.50 | 5.03 | % | 0.03 | 0 | 0 | 0.55 | 0.33 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 146.00 | 4.30 | 5.25 | 4.78 | % | 0.03 | 0 | 0 | 0.55 | 0.31 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 147.00 | 4.05 | 4.90 | 4.48 | % | 0.03 | 0 | 0 | 0.55 | 0.30 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 150.00 | 2.13 | 4.15 | 3.14 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 155.00 | 2.32 | 3.10 | 2.71 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.01 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 160.00 | 1.67 | 2.36 | 2.02 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 165.00 | 0.98 | 1.79 | 1.39 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.04 | 7/25/2025 4:00:05 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.93 | -0.05 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 105.00 | 1.21 | 2.02 | 1.62 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 110.00 | 1.82 | 2.78 | 2.30 | % | 0.02 | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.09 | 7/25/2025 4:00:05 PM EST | |||
| 115.00 | 3.15 | 3.85 | 3.50 | % | 0.03 | 0 | 0 | 0.58 | -0.22 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 116.00 | 2.92 | 4.75 | 3.84 | % | 0.03 | 0 | 0 | 0.58 | -0.23 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 117.00 | 3.70 | 5.50 | 4.60 | % | 0.04 | 0 | 0 | 0.62 | -0.24 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 118.00 | 4.00 | 4.70 | 4.35 | % | 0.04 | 0 | 0 | 0.58 | -0.26 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 119.00 | 4.30 | 4.95 | 4.63 | 4.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | -0.27 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 120.00 | 4.40 | 5.30 | 4.85 | % | 0.04 | 0 | 0 | 0.56 | -0.28 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 121.00 | 5.00 | 6.80 | 5.90 | % | 0.05 | 0 | 0 | 0.61 | -0.30 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 122.00 | 5.35 | 6.00 | 5.68 | 5.33 | % | 0.05 | 1 | 0 | 0.57 | -0.31 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 123.00 | 5.75 | 6.45 | 6.10 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 124.00 | 6.05 | 6.85 | 6.45 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 125.00 | 6.40 | 7.35 | 6.88 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 126.00 | 6.80 | 8.55 | 7.68 | % | 0.06 | 0 | 0 | 0.59 | -0.37 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 127.00 | 7.30 | 8.10 | 7.70 | % | 0.06 | 0 | 0 | 0.57 | -0.39 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 128.00 | 7.70 | 8.60 | 8.15 | % | 0.06 | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 129.00 | 8.10 | 9.10 | 8.60 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 130.00 | 8.60 | 9.60 | 9.10 | % | 0.07 | 0 | 0 | 0.56 | -0.43 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 131.00 | 9.20 | 10.05 | 9.63 | % | 0.07 | 0 | 0 | 0.56 | -0.45 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 132.00 | 9.60 | 10.60 | 10.10 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 133.00 | 10.10 | 11.15 | 10.63 | % | 0.08 | 0 | 0 | 0.56 | -0.48 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 134.00 | 10.75 | 12.75 | 11.75 | % | 0.09 | 0 | 0 | 0.59 | -0.50 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 135.00 | 11.25 | 12.25 | 11.75 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.02 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 136.00 | 11.90 | 13.10 | 12.50 | % | 0.09 | 0 | 0 | 0.57 | -0.53 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 137.00 | 12.45 | 13.60 | 13.03 | % | 0.10 | 0 | 0 | 0.56 | -0.55 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 138.00 | 13.05 | 14.65 | 13.85 | % | 0.10 | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 139.00 | 13.70 | 15.00 | 14.35 | % | 0.10 | 0 | 0 | 0.56 | -0.58 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 140.00 | 14.25 | 15.40 | 14.83 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 141.00 | 15.10 | 16.05 | 15.58 | % | 0.11 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 142.00 | 15.60 | 16.70 | 16.15 | % | 0.11 | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 143.00 | 16.35 | 17.95 | 17.15 | % | 0.12 | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 144.00 | 16.95 | 19.15 | 18.05 | % | 0.13 | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 145.00 | 17.65 | 18.85 | 18.25 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 146.00 | 18.45 | 19.55 | 19.00 | % | 0.13 | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 147.00 | 19.20 | 20.30 | 19.75 | % | 0.13 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 150.00 | 21.50 | 22.55 | 22.03 | % | 0.15 | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 155.00 | 25.50 | 27.80 | 26.65 | % | 0.17 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 160.00 | 28.55 | 31.70 | 30.13 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 165.00 | 34.15 | 36.75 | 35.45 | % | 0.21 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 170.00 | 37.75 | 41.30 | 39.53 | % | 0.23 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 175.00 | 43.50 | 45.30 | 44.40 | % | 0.25 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.04 | 7/25/2025 4:00:05 PM EST |