Options Chain for TWILIO INC CL A (TWLO) - $60.37 as of 4/24/2024 7:52:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.50 | 20.00 | 22.80 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.00 | 20.20 | 22.30 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.50 | 18.65 | 21.25 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.00 | 18.10 | 20.70 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.50 | 18.90 | 19.95 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.00 | 16.95 | 19.80 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.50 | 16.45 | 19.20 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.00 | 16.00 | 18.60 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.50 | 16.00 | 18.45 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 44.00 | 14.85 | 17.55 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 44.50 | 14.80 | 17.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 45.00 | 15.70 | 16.65 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 45.50 | 13.70 | 16.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 46.00 | 14.70 | 16.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 46.50 | 13.55 | 15.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 47.00 | 13.75 | 14.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 47.50 | 12.05 | 14.15 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 48.00 | 12.75 | 14.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 48.50 | 12.00 | 12.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 49.00 | 11.75 | 12.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 49.50 | 11.15 | 11.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 50.00 | 10.70 | 11.25 | 9.91 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 51.00 | 7.90 | 10.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 52.00 | 8.75 | 9.15 | 9.45 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/24/2024 3:59:53 PM EST |
| 53.00 | 7.75 | 9.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 54.00 | 6.75 | 7.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 55.00 | 5.85 | 6.30 | 3.39 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 56.00 | 4.75 | 5.15 | 3.70 | 0.00 | 0.00% | 0 | 54 | 1.39 | 0.99 | 0.01 | -0.02 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 57.00 | 3.85 | 4.85 | 3.70 | +0.65 | +21.32% | 72 | 179 | 0.71 | 0.98 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 58.00 | 2.83 | 3.20 | 2.63 | 0.00 | 0.00% | 7 | 391 | 1.09 | 0.93 | 0.07 | -0.08 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 59.00 | 1.88 | 2.52 | 1.58 | +0.09 | +6.04% | 46 | 522 | 0.84 | 0.84 | 0.12 | -0.13 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 60.00 | 1.34 | 1.40 | 1.05 | +0.03 | +2.95% | 188 | 771 | 0.43 | 0.70 | 0.18 | -0.18 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 61.00 | 0.72 | 0.78 | 0.60 | +0.08 | +15.39% | 129 | 761 | 0.42 | 0.50 | 0.22 | -0.19 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 62.00 | 0.29 | 0.35 | 0.30 | +0.07 | +30.44% | 117 | 9,362 | 0.40 | 0.28 | 0.19 | -0.14 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 63.00 | 0.09 | 0.12 | 0.08 | +0.01 | +14.29% | 56 | 281 | 0.38 | 0.12 | 0.11 | -0.08 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 64.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 231 | 0.35 | 0.04 | 0.05 | -0.03 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 581 | 0.43 | 0.01 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 66.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 262 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 67.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 68.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 69.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 69 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 71.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:53 PM EST |
| 72.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:53 PM EST |
| 73.00 | 0.00 | 0.19 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 74.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 73 | 1.74 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.19 | 0.31 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.19 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.50 | 0.00 | 0.01 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.50 | 0.00 | 0.22 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.19 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.50 | 0.00 | 0.02 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.02 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.50 | 0.00 | 0.17 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.17 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 44.50 | 0.00 | 0.17 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 45.50 | 0.00 | 0.17 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.17 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 46.50 | 0.00 | 0.03 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.21 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.19 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/24/2024 3:59:53 PM EST |
| 48.50 | 0.00 | 0.58 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.04 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 49.50 | 0.00 | 0.17 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 74 | 1.25 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 51.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.66 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 52.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 242 | 1.49 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 53.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 171 | 1.38 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 54.00 | 0.00 | 0.11 | 0.04 | +0.03 | +300.00% | 2 | 175 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 20 | 201 | 0.89 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 56.00 | 0.01 | 0.19 | 0.04 | -0.01 | -20.00% | 7 | 3,236 | 0.70 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 57.00 | 0.02 | 0.06 | 0.05 | -0.03 | -37.50% | 25 | 372 | 0.52 | -0.02 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 58.00 | 0.05 | 0.08 | 0.11 | -0.08 | -42.11% | 17 | 497 | 0.46 | -0.07 | 0.07 | -0.08 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 59.00 | 0.15 | 0.18 | 0.22 | -0.13 | -37.15% | 37 | 277 | 0.44 | -0.16 | 0.12 | -0.13 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 60.00 | 0.34 | 0.39 | 0.52 | -0.13 | -20.00% | 130 | 141 | 0.43 | -0.30 | 0.18 | -0.18 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 61.00 | 0.72 | 0.77 | 0.95 | -0.23 | -19.50% | 149 | 77 | 0.41 | -0.50 | 0.22 | -0.19 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 62.00 | 1.12 | 1.38 | 4.09 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.72 | 0.19 | -0.14 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 63.00 | 2.02 | 2.43 | 5.03 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.88 | 0.11 | -0.08 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 64.00 | 2.94 | 3.40 | 6.01 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.96 | 0.05 | -0.03 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 65.00 | 3.35 | 4.30 | 4.70 | -0.40 | -7.85% | 15 | 10 | 0.84 | -0.99 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 66.00 | 4.00 | 5.25 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 67.00 | 5.05 | 6.30 | 7.71 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:53 PM EST |
| 68.00 | 5.55 | 7.15 | 7.70 | +0.15 | +1.99% | 15 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 69.00 | 7.60 | 8.25 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 3:59:53 PM EST |
| 70.00 | 8.55 | 9.30 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:53 PM EST |
| 71.00 | 9.55 | 10.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 72.00 | 10.10 | 11.25 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 73.00 | 11.75 | 12.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 74.00 | 11.25 | 13.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 75.00 | 13.90 | 14.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 18.20 | 19.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 22.15 | 24.45 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |