Options Chain for TWILIO INC CL A (TWLO) - $60.33 as of 4/23/2024 9:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.50 | 19.45 | 21.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 40.00 | 19.90 | 20.55 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 40.50 | 18.60 | 21.15 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 41.00 | 17.95 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 41.50 | 17.55 | 20.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 42.00 | 17.05 | 19.45 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 42.50 | 16.45 | 19.05 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 43.00 | 16.90 | 18.55 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 43.50 | 15.60 | 17.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 44.00 | 15.90 | 16.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 44.50 | 14.20 | 17.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 45.00 | 14.90 | 15.65 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 45.50 | 13.40 | 15.85 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 46.00 | 14.15 | 14.60 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 46.50 | 12.55 | 15.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 47.00 | 12.95 | 14.95 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 47.50 | 11.70 | 14.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 48.00 | 12.05 | 13.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 48.50 | 11.35 | 12.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 49.00 | 10.95 | 11.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 49.50 | 10.40 | 11.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
| 50.00 | 10.00 | 10.45 | 9.91 | +1.74 | +21.30% | 3 | 3 | 1.35 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 51.00 | 8.95 | 9.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
| 52.00 | 7.90 | 8.60 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 4/23/2024 3:59:46 PM EST |
| 53.00 | 7.05 | 7.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
| 54.00 | 5.95 | 6.65 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
| 55.00 | 5.05 | 6.45 | 3.39 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.01 | -0.03 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 56.00 | 4.15 | 4.55 | 3.70 | +0.86 | +30.29% | 1 | 55 | 0.75 | 0.96 | 0.03 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 57.00 | 3.25 | 3.50 | 3.05 | +0.82 | +36.78% | 1 | 179 | 0.66 | 0.92 | 0.06 | -0.08 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 58.00 | 2.42 | 2.74 | 2.63 | +1.26 | +91.98% | 89 | 342 | 0.55 | 0.85 | 0.10 | -0.11 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 59.00 | 1.65 | 1.73 | 1.49 | +0.68 | +83.96% | 52 | 528 | 0.39 | 0.74 | 0.15 | -0.13 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 60.00 | 0.99 | 1.04 | 1.02 | +0.57 | +126.67% | 187 | 783 | 0.37 | 0.57 | 0.19 | -0.14 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 61.00 | 0.51 | 0.55 | 0.52 | +0.29 | +126.09% | 104 | 718 | 0.37 | 0.38 | 0.19 | -0.13 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 62.00 | 0.23 | 0.25 | 0.23 | +0.13 | +130.00% | 307 | 9,207 | 0.37 | 0.21 | 0.14 | -0.10 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 63.00 | 0.08 | 0.11 | 0.07 | +0.02 | +40.00% | 147 | 171 | 0.36 | 0.10 | 0.09 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 64.00 | 0.02 | 0.05 | 0.05 | +0.03 | +150.00% | 104 | 143 | 0.37 | 0.05 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 65.00 | 0.01 | 0.12 | 0.02 | +0.01 | +100.00% | 433 | 258 | 0.48 | 0.02 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 66.00 | 0.00 | 0.23 | 0.02 | -0.08 | -80.00% | 1 | 263 | 0.80 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 67.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 68.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 69.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 69 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:46 PM EST |
| 71.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:46 PM EST |
| 72.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:46 PM EST |
| 73.00 | 0.00 | 1.26 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 74.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 73 | 1.56 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/23/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 2.13 | 0.31 | 0.00 | 0.00% | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 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 | 1.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.23 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 40.50 | 0.00 | 0.23 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 41.00 | 0.00 | 0.23 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 41.50 | 0.00 | 1.57 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.43 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.03 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 43.50 | 0.00 | 0.17 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 44.50 | 0.00 | 0.63 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 45.50 | 0.00 | 0.23 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 46.00 | 0.00 | 1.26 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 46.50 | 0.00 | 0.19 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.24 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/23/2024 3:59:46 PM EST |
| 48.50 | 0.00 | 0.41 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 49.00 | 0.00 | 0.03 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 49.50 | 0.00 | 0.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 74 | 0.85 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 51.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/23/2024 3:59:46 PM EST |
| 52.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 242 | 1.27 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 53.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 171 | 1.17 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | -0.10 | -90.91% | 1 | 176 | 0.58 | -0.01 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 55.00 | 0.02 | 0.80 | 0.04 | -0.07 | -63.64% | 7 | 201 | 0.88 | -0.01 | 0.01 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 56.00 | 0.04 | 0.06 | 0.05 | -0.16 | -76.19% | 35 | 3,240 | 0.50 | -0.04 | 0.03 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 57.00 | 0.08 | 0.10 | 0.08 | -0.31 | -79.49% | 170 | 401 | 0.43 | -0.08 | 0.06 | -0.08 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 58.00 | 0.15 | 0.18 | 0.19 | -0.48 | -71.65% | 149 | 512 | 0.41 | -0.15 | 0.10 | -0.11 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 59.00 | 0.31 | 0.35 | 0.35 | -0.90 | -72.00% | 68 | 247 | 0.39 | -0.26 | 0.15 | -0.13 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 60.00 | 0.63 | 0.68 | 0.65 | -1.15 | -63.89% | 10 | 139 | 0.38 | -0.43 | 0.19 | -0.14 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 61.00 | 1.14 | 1.19 | 1.18 | -1.93 | -62.06% | 37 | 45 | 0.37 | -0.62 | 0.19 | -0.13 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 62.00 | 1.81 | 2.10 | 4.09 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.79 | 0.14 | -0.10 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 63.00 | 2.29 | 2.96 | 5.03 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.90 | 0.09 | -0.06 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 64.00 | 2.57 | 3.90 | 6.01 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.04 | -0.03 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 65.00 | 4.40 | 4.85 | 5.10 | -0.64 | -11.15% | 3 | 10 | 0.77 | -0.98 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 66.00 | 5.35 | 5.85 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 67.00 | 6.55 | 7.10 | 7.71 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/23/2024 3:59:46 PM EST |
| 68.00 | 7.40 | 8.05 | 7.55 | % | 6 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST | |
| 69.00 | 8.35 | 8.85 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 3:59:46 PM EST |
| 70.00 | 9.45 | 10.10 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 3:59:46 PM EST |
| 71.00 | 10.50 | 11.15 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 72.00 | 11.40 | 12.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 73.00 | 12.40 | 12.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 74.00 | 13.40 | 13.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 75.00 | 14.55 | 15.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 80.00 | 19.45 | 20.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 85.00 | 24.35 | 25.10 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST |