Options Chain for TWILIO INC CL A (TWLO) - $58.42 as of 4/18/2024 8:11:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 34.65 | 36.85 | % | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 25.00 | 32.40 | 34.70 | 31.30 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 3:59:55 PM EST |
| 28.00 | 29.00 | 31.85 | 32.65 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:55 PM EST |
| 30.00 | 28.05 | 29.40 | 30.97 | 0.00 | 0.00% | 0 | 51 | 9.55 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:55 PM EST |
| 33.00 | 24.85 | 26.85 | % | 0 | 51 | 9.47 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 35.00 | 22.85 | 23.75 | % | 0 | 40 | 5.62 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 38.00 | 20.20 | 20.60 | % | 0 | 70 | 3.96 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 40.00 | 17.85 | 18.85 | 20.28 | 0.00 | 0.00% | 0 | 227 | 4.54 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 42.00 | 16.20 | 18.40 | 19.10 | 0.00 | 0.00% | 0 | 9 | 7.46 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:55 PM EST |
| 45.00 | 12.30 | 14.65 | 13.59 | -0.61 | -4.30% | 4 | 105 | 3.20 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 47.00 | 11.35 | 11.75 | 11.56 | -0.80 | -6.48% | 2 | 49 | 2.90 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 49.00 | 7.80 | 9.65 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 50.00 | 7.30 | 8.75 | 8.70 | -0.86 | -9.00% | 12 | 332 | 2.24 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 51.00 | 7.30 | 7.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 52.00 | 5.85 | 6.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 52.50 | 5.80 | 6.25 | 10.10 | 0.00 | 0.00% | 0 | 255 | 1.60 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/18/2024 3:59:55 PM EST |
| 53.00 | 5.25 | 5.75 | 7.55 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/18/2024 3:59:55 PM EST |
| 54.00 | 4.30 | 4.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 55.00 | 3.35 | 3.70 | 3.60 | -0.85 | -19.11% | 11 | 991 | 1.14 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 56.00 | 1.50 | 2.78 | 4.80 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.98 | 0.03 | -0.03 | 4/5/2024 | 4/18/2024 3:59:55 PM EST |
| 57.00 | 1.42 | 1.96 | 1.63 | -2.29 | -58.42% | 5 | 14 | 0.61 | 0.89 | 0.14 | -0.11 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 57.50 | 1.03 | 1.15 | 1.22 | -0.86 | -41.35% | 6 | 1,129 | 0.34 | 0.80 | 0.23 | -0.16 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 58.00 | 0.66 | 0.76 | 0.85 | -0.80 | -48.49% | 3 | 51 | 0.37 | 0.67 | 0.32 | -0.21 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 59.00 | 0.19 | 0.24 | 0.27 | -0.38 | -58.47% | 184 | 164 | 0.36 | 0.32 | 0.33 | -0.21 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 0.03 | 0.07 | 0.06 | -0.26 | -81.25% | 81 | 5,106 | 0.38 | 0.10 | 0.16 | -0.11 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 61.00 | 0.01 | 0.04 | 0.01 | -0.11 | -91.67% | 53 | 559 | 0.45 | 0.02 | 0.05 | -0.04 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 62.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 291 | 695 | 0.55 | 0.00 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 40 | 2,588 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 29 | 950 | 0.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 21 | 4,533 | 0.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 40 | 8,684 | 0.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 66.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 429 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 67.00 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 594 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 738 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 68.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 4 | 138 | 1.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 69.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 27 | 3,310 | 1.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 71.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:55 PM EST |
| 72.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 15 | 2.46 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:55 PM EST |
| 73.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 201 | 2.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 3,237 | 1.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,389 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,068 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 1,603 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,652 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,362 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 580 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/18/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | % | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/18/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/18/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 313 | 3.31 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 157 | 6.17 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 4/18/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 834 | 3.68 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/18/2024 3:59:55 PM EST |
| 47.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 1.70 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:55 PM EST |
| 49.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 69 | 2.28 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/18/2024 3:59:55 PM EST |
| 50.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,225 | 1.45 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.19 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 52.50 | 0.01 | 0.44 | 0.02 | -0.02 | -50.00% | 2 | 2,308 | 1.45 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.25 | 0.01 | -0.05 | -83.34% | 1 | 119 | 1.35 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 55.00 | 0.02 | 0.10 | 0.04 | -0.01 | -20.00% | 5 | 2,891 | 0.75 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 56.00 | 0.02 | 0.10 | 0.03 | -0.02 | -40.00% | 3 | 284 | 0.56 | -0.02 | 0.03 | -0.03 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 57.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 2 | 1,245 | 0.40 | -0.11 | 0.14 | -0.11 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 57.50 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 220 | 2,351 | 0.38 | -0.20 | 0.23 | -0.16 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 58.00 | 0.25 | 0.29 | 0.19 | -0.20 | -51.29% | 46 | 4,295 | 0.36 | -0.33 | 0.32 | -0.21 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 59.00 | 0.74 | 0.81 | 0.64 | -0.07 | -9.86% | 248 | 613 | 0.35 | -0.68 | 0.33 | -0.21 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 1.50 | 1.66 | 1.50 | +0.13 | +9.49% | 485 | 2,516 | 0.32 | -0.90 | 0.16 | -0.11 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 61.00 | 2.28 | 4.15 | 2.36 | +0.55 | +30.39% | 22 | 691 | 0.76 | -0.98 | 0.05 | -0.04 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 62.00 | 3.40 | 3.90 | 3.45 | +1.02 | +41.98% | 17 | 332 | 0.87 | -1.00 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 62.50 | 3.95 | 4.10 | 3.80 | +0.82 | +27.52% | 10 | 1,407 | 0.86 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 63.00 | 3.25 | 4.70 | 4.41 | +0.60 | +15.75% | 65 | 156 | 1.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 64.00 | 5.45 | 5.65 | 5.30 | +0.69 | +14.97% | 9 | 44 | 2.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 6.25 | 6.75 | 5.60 | -0.32 | -5.41% | 12 | 835 | 1.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 66.00 | 7.25 | 7.95 | 6.83 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:55 PM EST |
| 67.00 | 8.25 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 67.50 | 8.80 | 9.15 | 8.30 | 0.00 | 0.00% | 0 | 158 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 68.00 | 9.45 | 10.60 | 7.38 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:55 PM EST |
| 69.00 | 10.25 | 10.75 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 70.00 | 11.25 | 11.75 | 10.65 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 71.00 | 12.25 | 14.65 | 9.46 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:55 PM EST |
| 72.00 | 11.30 | 14.95 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 73.00 | 13.25 | 15.70 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 75.00 | 16.25 | 16.80 | 13.60 | 0.00 | 0.00% | 0 | 3 | 4.33 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:55 PM EST |
| 80.00 | 19.40 | 22.55 | 21.64 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/18/2024 3:59:55 PM EST |
| 85.00 | 25.20 | 27.40 | 25.56 | 0.00 | 0.00% | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/18/2024 3:59:55 PM EST |
| 90.00 | 30.25 | 31.95 | 30.50 | 0.00 | 0.00% | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/18/2024 3:59:55 PM EST |
| 95.00 | 35.45 | 37.10 | 33.62 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:55 PM EST |
| 100.00 | 39.40 | 43.05 | 38.80 | 0.00 | 0.00% | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/18/2024 3:59:55 PM EST |
| 105.00 | 44.90 | 48.05 | % | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 110.00 | 50.20 | 52.70 | % | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 115.00 | 54.60 | 58.20 | % | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |