Options Chain for TWILIO INC CL A (TWLO) - $61.52 as of 5/3/2024 3:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.70 | 22.15 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 40.50 | 21.15 | 23.75 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 41.00 | 20.60 | 21.15 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 41.50 | 20.15 | 20.65 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 42.00 | 19.65 | 22.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 42.50 | 19.20 | 20.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 43.00 | 18.65 | 21.10 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 43.50 | 18.15 | 19.60 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 44.00 | 17.65 | 18.20 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 44.50 | 17.15 | 17.70 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 16.65 | 18.25 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 45.50 | 16.20 | 17.65 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 46.00 | 15.65 | 16.20 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 46.50 | 15.15 | 15.70 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 47.00 | 14.75 | 15.20 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 47.50 | 14.25 | 15.55 | 14.40 | % | 15 | 0 | 1.30 | 0.97 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 48.00 | 13.75 | 14.25 | % | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 48.50 | 13.30 | 13.75 | % | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 49.00 | 12.80 | 13.30 | % | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.07 | 5/3/2024 3:59:56 PM EST | |||
| 49.50 | 12.40 | 12.80 | % | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.08 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 11.95 | 12.35 | 10.78 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.94 | 0.01 | -0.08 | 4/23/2024 | 5/3/2024 3:59:56 PM EST |
| 51.00 | 10.95 | 11.40 | % | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.10 | 5/3/2024 3:59:56 PM EST | |||
| 52.00 | 10.10 | 10.55 | % | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.12 | 5/3/2024 3:59:56 PM EST | |||
| 53.00 | 9.20 | 9.70 | 9.35 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.88 | 0.02 | -0.13 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 54.00 | 8.40 | 8.75 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.85 | 0.03 | -0.15 | 4/19/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 7.65 | 7.90 | 7.90 | +0.75 | +10.49% | 24 | 12 | 1.00 | 0.82 | 0.03 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 6.85 | 7.25 | 5.70 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.78 | 0.03 | -0.19 | 4/17/2024 | 5/3/2024 3:59:56 PM EST |
| 57.00 | 6.25 | 6.55 | 3.95 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.75 | 0.04 | -0.21 | 4/19/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 5.55 | 5.80 | 5.68 | +0.43 | +8.19% | 1 | 32 | 1.01 | 0.70 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 4.95 | 5.20 | 5.03 | +0.13 | +2.66% | 4 | 178 | 1.01 | 0.66 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 4.35 | 4.55 | 4.43 | +0.23 | +5.48% | 48 | 256 | 1.01 | 0.62 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 3.80 | 4.00 | 3.82 | -0.08 | -2.06% | 56 | 377 | 1.00 | 0.57 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 3.35 | 3.45 | 3.41 | +0.04 | +1.19% | 117 | 421 | 1.01 | 0.52 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 2.90 | 2.98 | 2.97 | +0.02 | +0.68% | 253 | 797 | 1.00 | 0.47 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 2.26 | 2.72 | 2.51 | -0.01 | -0.40% | 61 | 596 | 0.96 | 0.43 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 2.06 | 2.36 | 2.16 | +0.16 | +8.00% | 227 | 454 | 0.98 | 0.38 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 1.71 | 1.82 | 1.72 | -0.04 | -2.28% | 84 | 116 | 0.97 | 0.34 | 0.05 | -0.21 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 1.47 | 1.53 | 1.45 | -0.05 | -3.34% | 64 | 340 | 0.96 | 0.29 | 0.04 | -0.20 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 1.13 | 1.23 | 1.18 | -0.02 | -1.67% | 76 | 642 | 0.95 | 0.25 | 0.04 | -0.18 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 0.91 | 1.00 | 0.94 | -0.06 | -6.00% | 19 | 36 | 0.94 | 0.22 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 0.73 | 0.86 | 0.80 | -0.02 | -2.44% | 256 | 523 | 0.94 | 0.18 | 0.03 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 0.55 | 0.70 | 0.57 | -0.12 | -17.40% | 24 | 168 | 0.93 | 0.15 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 0.42 | 0.50 | 0.62 | +0.17 | +37.78% | 10 | 52 | 0.91 | 0.12 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 0.40 | 0.44 | 0.40 | -0.03 | -6.98% | 96 | 65 | 0.92 | 0.10 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 0.23 | 0.34 | 0.33 | % | 4 | 0 | 0.90 | 0.08 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 75.00 | 0.13 | 0.29 | 0.23 | +0.01 | +4.55% | 45 | 121 | 0.91 | 0.06 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 0.14 | 1.26 | 0.16 | -0.04 | -20.00% | 52 | 3 | 1.10 | 0.06 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 0.11 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 1 | 0.92 | 0.04 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 0.04 | 0.57 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.03 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 0.03 | 1.34 | % | 0 | 0 | 1.25 | 0.03 | 0.01 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 0.02 | 0.14 | 0.07 | -0.04 | -36.37% | 43 | 23 | 0.90 | 0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 81.00 | 0.02 | 1.30 | 0.05 | % | 32 | 0 | 1.31 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 82.00 | 0.01 | 0.10 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 22 | 15 | 1.12 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 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 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 3:59:56 PM EST |
| 40.50 | 0.00 | 1.28 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.28 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 41.50 | 0.00 | 1.28 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.29 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.29 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 43.00 | 0.01 | 0.08 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 43.50 | 0.01 | 1.30 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 44.00 | 0.01 | 1.31 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 44.50 | 0.01 | 1.32 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 0.02 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.33 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 45.50 | 0.02 | 1.33 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 46.00 | 0.03 | 1.34 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.02 | 0.00 | -0.03 | 4/24/2024 | 5/3/2024 3:59:56 PM EST |
| 46.50 | 0.03 | 1.36 | % | 0 | 0 | 1.52 | -0.02 | 0.01 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 47.00 | 0.05 | 1.31 | 0.10 | -0.12 | -54.55% | 6 | 9 | 1.50 | -0.02 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 47.50 | 0.10 | 1.39 | 0.10 | % | 1 | 0 | 1.53 | -0.03 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 48.00 | 0.05 | 0.20 | 0.15 | -0.04 | -21.06% | 7 | 58 | 1.02 | -0.04 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 48.50 | 0.07 | 1.43 | % | 0 | 0 | 1.42 | -0.04 | 0.01 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 49.00 | 0.15 | 0.22 | 0.18 | -0.02 | -10.00% | 20 | 12 | 1.06 | -0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 49.50 | 0.18 | 0.24 | 0.21 | % | 14 | 0 | 1.04 | -0.05 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 50.00 | 0.21 | 0.25 | 0.20 | -0.06 | -23.08% | 47 | 19 | 1.03 | -0.06 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 51.00 | 0.29 | 0.33 | 0.29 | -0.01 | -3.34% | 83 | 36 | 1.02 | -0.08 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 52.00 | 0.20 | 0.47 | 0.42 | -0.05 | -10.64% | 13 | 26 | 1.03 | -0.10 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 53.00 | 0.31 | 0.56 | 0.56 | -0.02 | -3.45% | 34 | 55 | 1.02 | -0.12 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 54.00 | 0.53 | 0.76 | 0.72 | -0.03 | -4.00% | 167 | 54 | 1.02 | -0.15 | 0.03 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 0.82 | 0.93 | 0.89 | -0.10 | -10.11% | 922 | 195 | 1.00 | -0.18 | 0.03 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 1.11 | 1.21 | 1.18 | -0.02 | -1.67% | 118 | 113 | 1.02 | -0.22 | 0.03 | -0.19 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 57.00 | 1.31 | 1.48 | 1.45 | -0.03 | -2.03% | 52 | 430 | 1.00 | -0.25 | 0.04 | -0.21 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 1.67 | 1.80 | 1.78 | -0.08 | -4.31% | 94 | 478 | 1.01 | -0.30 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 2.06 | 2.20 | 2.14 | -0.27 | -11.21% | 43 | 158 | 1.01 | -0.34 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 2.48 | 2.59 | 2.56 | -0.10 | -3.76% | 398 | 282 | 1.02 | -0.38 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 2.95 | 3.10 | 3.05 | -0.35 | -10.30% | 9 | 216 | 1.02 | -0.43 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 3.40 | 3.55 | 3.54 | -0.11 | -3.02% | 91 | 224 | 1.02 | -0.48 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 3.95 | 4.10 | 4.03 | -0.27 | -6.28% | 79 | 43 | 1.01 | -0.53 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 4.45 | 4.70 | 4.75 | 0.00 | 0.00% | 11 | 16 | 1.00 | -0.57 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 5.10 | 5.35 | 5.85 | 0.00 | 0.00% | 0 | 52 | 0.99 | -0.62 | 0.05 | -0.23 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 4.80 | 6.00 | % | 0 | 0 | 0.98 | -0.66 | 0.05 | -0.21 | 5/3/2024 3:59:56 PM EST | |||
| 67.00 | 6.40 | 6.70 | % | 0 | 0 | 0.97 | -0.71 | 0.04 | -0.20 | 5/3/2024 3:59:56 PM EST | |||
| 68.00 | 7.10 | 7.45 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.75 | 0.04 | -0.18 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 7.90 | 8.20 | 8.14 | -0.92 | -10.16% | 16 | 1 | 0.95 | -0.78 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 8.70 | 9.05 | 8.97 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.82 | 0.03 | -0.15 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 8.60 | 9.85 | % | 0 | 0 | 0.92 | -0.85 | 0.03 | -0.13 | 5/3/2024 3:59:56 PM EST | |||
| 72.00 | 10.40 | 10.75 | 10.65 | % | 15 | 0 | 0.91 | -0.88 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST | |
| 73.00 | 10.45 | 11.65 | % | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.10 | 5/3/2024 3:59:56 PM EST | |||
| 74.00 | 12.15 | 12.55 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.08 | 5/3/2024 3:59:56 PM EST | |||
| 75.00 | 13.10 | 13.55 | % | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.07 | 5/3/2024 3:59:56 PM EST | |||
| 76.00 | 14.05 | 14.50 | % | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 77.00 | 15.00 | 15.55 | % | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.05 | 5/3/2024 3:59:56 PM EST | |||
| 78.00 | 15.95 | 16.50 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 79.00 | 17.00 | 17.45 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 17.05 | 18.45 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 81.00 | 18.95 | 19.40 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 82.00 | 19.95 | 20.40 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 85.00 | 21.95 | 23.40 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST |