Options Chain for TWILIO INC CL A (TWLO) - $60.95 as of 5/1/2024 9:00:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.50 | 22.90 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 44.50 | 15.10 | 18.10 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 45.00 | 14.50 | 17.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 45.50 | 14.40 | 16.85 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 46.00 | 14.10 | 15.75 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 46.50 | 14.30 | 14.65 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 47.00 | 13.70 | 14.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 47.50 | 13.20 | 13.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 48.00 | 12.70 | 13.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 48.50 | 12.25 | 12.65 | 12.85 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 49.00 | 11.70 | 12.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 49.50 | 11.25 | 11.65 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 50.00 | 10.85 | 11.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 51.00 | 9.70 | 10.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 52.00 | 8.75 | 9.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 53.00 | 7.85 | 8.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 54.00 | 6.80 | 7.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 55.00 | 5.75 | 6.15 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 56.00 | 4.75 | 5.20 | 2.67 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.99 | 0.01 | -0.03 | 4/19/2024 | 5/1/2024 3:59:59 PM EST |
| 57.00 | 3.75 | 4.20 | 4.65 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.97 | 0.03 | -0.05 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 58.00 | 2.50 | 3.20 | 4.00 | +1.63 | +68.78% | 122 | 336 | 0.76 | 0.92 | 0.07 | -0.10 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 59.00 | 1.88 | 2.46 | 3.23 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.84 | 0.12 | -0.14 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 60.00 | 1.25 | 1.36 | 1.34 | -0.09 | -6.30% | 42 | 497 | 0.40 | 0.70 | 0.19 | -0.18 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 61.00 | 0.66 | 0.74 | 0.68 | +0.03 | +4.62% | 65 | 418 | 0.40 | 0.50 | 0.22 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 62.00 | 0.28 | 0.34 | 0.32 | +0.04 | +14.29% | 379 | 976 | 0.39 | 0.30 | 0.18 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 63.00 | 0.10 | 0.13 | 0.14 | -0.04 | -22.23% | 340 | 3,038 | 0.39 | 0.16 | 0.12 | -0.12 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 64.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 73 | 1,021 | 0.41 | 0.07 | 0.06 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 62 | 5,146 | 0.44 | 0.03 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 9 | 121 | 0.65 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 67.00 | 0.01 | 0.79 | 0.01 | -0.01 | -50.00% | 73 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 68.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 424 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 69.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:59 PM EST |
| 71.00 | 0.00 | 0.20 | 0.09 | -0.07 | -43.75% | 1 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 72.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.34 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:59 PM EST |
| 73.00 | 0.00 | 1.26 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 74.00 | 0.00 | 1.26 | 0.56 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 2.12 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 44.50 | 0.00 | 1.26 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.26 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 45.50 | 0.00 | 1.26 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 1.26 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 46.50 | 0.00 | 1.26 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.26 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.26 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.26 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 48.50 | 0.00 | 1.99 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.21 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 49.50 | 0.00 | 1.26 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.08 | +0.05 | +166.67% | 2 | 404 | 1.75 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.81 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 52.00 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 52 | 1.54 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/1/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 0.52 | 0.23 | 0.00 | 0.00% | 0 | 45 | 1.74 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 54.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 106 | 0.99 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 55.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 11 | 282 | 0.83 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 56.00 | 0.00 | 0.20 | 0.08 | +0.02 | +33.34% | 136 | 314 | 0.91 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 57.00 | 0.00 | 0.08 | 0.05 | -0.04 | -44.45% | 8 | 796 | 0.62 | -0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 58.00 | 0.03 | 0.06 | 0.03 | -0.23 | -88.47% | 146 | 4,318 | 0.42 | -0.08 | 0.07 | -0.10 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 59.00 | 0.09 | 0.14 | 0.05 | -0.45 | -90.00% | 185 | 187 | 0.40 | -0.16 | 0.12 | -0.14 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 60.00 | 0.29 | 0.36 | 0.35 | -0.48 | -57.84% | 41 | 429 | 0.40 | -0.30 | 0.19 | -0.18 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 61.00 | 0.68 | 0.76 | 0.37 | -1.19 | -76.29% | 35 | 416 | 0.39 | -0.50 | 0.22 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 62.00 | 1.30 | 1.38 | 1.37 | -0.36 | -20.81% | 14 | 675 | 0.39 | -0.70 | 0.18 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 63.00 | 1.98 | 2.43 | 1.68 | -0.11 | -6.15% | 2 | 101 | 0.60 | -0.84 | 0.12 | -0.12 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 64.00 | 2.42 | 3.30 | 2.56 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.93 | 0.06 | -0.06 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 65.00 | 2.70 | 4.20 | 3.90 | -3.08 | -44.13% | 2 | 13 | 0.83 | -0.97 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 66.00 | 4.90 | 5.30 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 67.00 | 5.80 | 6.20 | 6.63 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:59 PM EST |
| 68.00 | 6.80 | 7.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 69.00 | 7.90 | 8.35 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 70.00 | 7.70 | 11.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 71.00 | 8.90 | 10.25 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 72.00 | 10.90 | 11.20 | 11.18 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:59 PM EST |
| 73.00 | 11.80 | 14.35 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 74.00 | 12.80 | 13.30 | 15.93 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 75.00 | 13.90 | 14.30 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 80.00 | 18.80 | 19.30 | 18.75 | % | 3 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 85.00 | 22.05 | 25.40 | 24.50 | % | 7 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |