Options Chain for TWILIO INC CL A (TWLO) - $60.89 as of 4/29/2024 2:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.90 | 23.45 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 45.00 | 15.45 | 17.10 | % | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 46.00 | 14.65 | 16.50 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 47.00 | 14.35 | 15.20 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 48.00 | 13.40 | 15.00 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 49.00 | 12.90 | 13.40 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 50.00 | 12.20 | 12.40 | % | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 51.00 | 11.30 | 11.50 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.05 | 4/29/2024 1:58:50 PM EST | |||
| 52.00 | 10.45 | 10.65 | % | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.05 | 4/29/2024 1:58:50 PM EST | |||
| 53.00 | 8.90 | 9.80 | % | 0 | 0 | 0.57 | 0.83 | 0.02 | -0.05 | 4/29/2024 1:58:50 PM EST | |||
| 54.00 | 8.85 | 9.00 | % | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 55.00 | 8.10 | 9.90 | % | 0 | 0 | 0.57 | 0.77 | 0.03 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 56.00 | 7.35 | 7.55 | 6.22 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.74 | 0.03 | -0.06 | 4/17/2024 | 4/29/2024 1:58:50 PM EST |
| 57.00 | 6.70 | 6.85 | % | 0 | 0 | 0.56 | 0.71 | 0.03 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 58.00 | 6.05 | 6.20 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.68 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 59.00 | 5.45 | 5.60 | % | 0 | 0 | 0.56 | 0.65 | 0.03 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 60.00 | 4.90 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.61 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 61.00 | 4.35 | 4.45 | 4.16 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.57 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 62.00 | 3.85 | 3.95 | 3.33 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.54 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 63.00 | 3.40 | 3.55 | 3.35 | +1.25 | +59.53% | 1 | 3 | 0.55 | 0.50 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 64.00 | 3.00 | 3.10 | 3.20 | +1.30 | +68.43% | 5 | 6 | 0.55 | 0.46 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 65.00 | 2.64 | 2.71 | 2.77 | +0.48 | +20.97% | 3 | 32 | 0.55 | 0.43 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 66.00 | 2.30 | 2.36 | 2.43 | +0.92 | +60.93% | 5 | 13 | 0.55 | 0.39 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 67.00 | 2.00 | 2.25 | 1.57 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.35 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 68.00 | 1.72 | 1.79 | 1.90 | +0.40 | +26.67% | 2 | 8 | 0.54 | 0.32 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 69.00 | 1.49 | 2.62 | 1.46 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.28 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 70.00 | 1.29 | 1.34 | 1.40 | +0.27 | +23.90% | 2 | 10 | 0.54 | 0.25 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 71.00 | 1.10 | 1.17 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.22 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 72.00 | 0.94 | 2.21 | 1.07 | +0.34 | +46.58% | 10 | 1 | 0.55 | 0.20 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 73.00 | 0.81 | 0.88 | % | 0 | 0 | 0.54 | 0.17 | 0.03 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 75.00 | 0.60 | 0.67 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.13 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 80.00 | 0.27 | 0.33 | 0.32 | +0.06 | +23.08% | 5 | 17 | 0.56 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 85.00 | 0.03 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:58:50 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 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:50 PM EST |
| 45.00 | 0.07 | 0.47 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 46.00 | 0.26 | 0.30 | % | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 47.00 | 0.32 | 0.35 | 0.30 | % | 21 | 0 | 0.64 | -0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST | |
| 48.00 | 0.39 | 0.42 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.08 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 49.00 | 0.47 | 0.52 | % | 0 | 0 | 0.62 | -0.09 | 0.01 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 50.00 | 0.57 | 0.61 | % | 0 | 0 | 0.60 | -0.11 | 0.02 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 51.00 | 0.43 | 0.73 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.13 | 0.02 | -0.05 | 4/19/2024 | 4/29/2024 1:58:50 PM EST |
| 52.00 | 0.82 | 1.19 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.15 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 1:58:50 PM EST |
| 53.00 | 0.99 | 1.06 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.17 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 54.00 | 1.20 | 1.29 | 1.42 | 0.00 | 0.00% | 0 | 53 | 0.58 | -0.20 | 0.02 | -0.06 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 55.00 | 1.43 | 1.51 | 1.38 | -0.28 | -16.87% | 1 | 5 | 0.58 | -0.23 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 56.00 | 1.70 | 1.88 | % | 0 | 0 | 0.66 | -0.26 | 0.03 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 57.00 | 1.99 | 2.28 | 2.06 | -1.25 | -37.77% | 2 | 4 | 0.57 | -0.29 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 58.00 | 2.35 | 2.59 | 2.48 | -1.31 | -34.57% | 2 | 2 | 0.57 | -0.32 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 59.00 | 2.75 | 2.90 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.35 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 60.00 | 3.15 | 3.30 | 3.14 | -0.21 | -6.27% | 1 | 13 | 0.57 | -0.39 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 61.00 | 3.65 | 3.75 | % | 0 | 0 | 0.57 | -0.43 | 0.04 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 62.00 | 4.15 | 4.25 | % | 0 | 0 | 0.56 | -0.46 | 0.04 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 63.00 | 4.70 | 4.80 | % | 0 | 0 | 0.56 | -0.50 | 0.04 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 64.00 | 5.30 | 5.40 | 7.57 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.54 | 0.04 | -0.07 | 4/19/2024 | 4/29/2024 1:58:50 PM EST |
| 65.00 | 5.90 | 6.05 | 6.39 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.57 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 1:58:50 PM EST |
| 66.00 | 6.55 | 6.70 | % | 0 | 0 | 0.56 | -0.61 | 0.04 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 67.00 | 7.25 | 7.40 | % | 0 | 0 | 0.57 | -0.65 | 0.04 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 68.00 | 8.00 | 8.15 | % | 0 | 0 | 0.55 | -0.68 | 0.04 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 69.00 | 7.05 | 8.90 | % | 0 | 0 | 0.56 | -0.72 | 0.03 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 70.00 | 9.55 | 9.70 | 9.45 | % | 2 | 0 | 0.56 | -0.75 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST | |
| 71.00 | 10.30 | 10.55 | % | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.05 | 4/29/2024 1:58:50 PM EST | |||
| 72.00 | 9.90 | 11.40 | % | 0 | 0 | 0.58 | -0.80 | 0.03 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 73.00 | 12.10 | 12.30 | % | 0 | 0 | 0.48 | -0.83 | 0.03 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 75.00 | 13.90 | 14.10 | % | 0 | 0 | 0.69 | -0.87 | 0.02 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 80.00 | 18.55 | 18.95 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 85.00 | 21.65 | 23.75 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:50 PM EST |