Options Chain for TWILIO INC CL A (TWLO) - $63.31 as of 5/6/2024 8:30:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.80 | 25.30 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 45.00 | 17.00 | 20.25 | % | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 47.00 | 14.90 | 18.40 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 48.00 | 15.00 | 17.20 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 49.00 | 13.75 | 16.70 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 50.00 | 12.25 | 14.90 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 51.00 | 11.85 | 13.65 | % | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 52.00 | 10.75 | 12.80 | % | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 53.00 | 11.30 | 12.15 | % | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 54.00 | 9.50 | 11.45 | 10.50 | % | 1 | 0 | 0.57 | 0.84 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST | |
| 55.00 | 9.60 | 9.90 | % | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 56.00 | 7.10 | 9.15 | % | 0 | 0 | 0.42 | 0.80 | 0.03 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 57.00 | 7.05 | 9.15 | % | 0 | 0 | 0.66 | 0.77 | 0.03 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 58.00 | 6.55 | 7.65 | % | 0 | 0 | 0.51 | 0.74 | 0.03 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 59.00 | 5.75 | 8.05 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.70 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 60.00 | 5.50 | 7.45 | 6.16 | +0.88 | +16.67% | 2 | 2 | 0.54 | 0.67 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 61.00 | 5.45 | 5.70 | % | 0 | 0 | 0.57 | 0.63 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 62.00 | 4.90 | 5.10 | % | 0 | 0 | 0.57 | 0.59 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 63.00 | 4.40 | 4.60 | 4.55 | +0.80 | +21.34% | 7 | 1 | 0.56 | 0.55 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 64.00 | 3.10 | 4.15 | 3.95 | % | 2 | 0 | 0.51 | 0.51 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST | |
| 65.00 | 2.52 | 3.80 | 3.46 | +1.09 | +46.00% | 6 | 2 | 0.50 | 0.47 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 66.00 | 1.84 | 3.70 | % | 0 | 0 | 0.50 | 0.43 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 67.00 | 2.28 | 2.90 | % | 0 | 0 | 0.53 | 0.39 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 68.00 | 1.58 | 2.58 | % | 0 | 0 | 0.50 | 0.35 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 69.00 | 1.40 | 2.36 | 2.87 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.32 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 70.00 | 1.78 | 2.13 | 2.15 | +0.64 | +42.39% | 5 | 3 | 0.56 | 0.28 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 71.00 | 1.13 | 2.15 | % | 0 | 0 | 0.55 | 0.25 | 0.03 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 72.00 | 1.13 | 1.50 | % | 0 | 0 | 0.55 | 0.22 | 0.03 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 73.00 | 0.66 | 1.46 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.19 | 0.03 | -0.04 | 4/29/2024 | 5/6/2024 3:59:51 PM EST |
| 75.00 | 0.85 | 1.26 | % | 0 | 0 | 0.58 | 0.15 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.39 | 0.50 | % | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.14 | 0.39 | 0.18 | % | 5 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:51 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 | 0.34 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 45.00 | 0.04 | 0.60 | % | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 47.00 | 0.11 | 0.62 | % | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 48.00 | 0.02 | 1.05 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 5/6/2024 3:59:51 PM EST |
| 49.00 | 0.25 | 0.91 | % | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.30 | 0.86 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.09 | 0.01 | -0.03 | 4/29/2024 | 5/6/2024 3:59:51 PM EST |
| 51.00 | 0.35 | 1.73 | % | 0 | 0 | 0.74 | -0.11 | 0.01 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 52.00 | 0.44 | 0.67 | 0.59 | -0.45 | -43.27% | 12 | 2 | 0.57 | -0.12 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 53.00 | 0.68 | 2.18 | % | 0 | 0 | 0.72 | -0.13 | 0.02 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 54.00 | 0.85 | 1.21 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.16 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 55.00 | 0.94 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.18 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 56.00 | 1.26 | 1.53 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.20 | 0.03 | -0.05 | 4/29/2024 | 5/6/2024 3:59:51 PM EST |
| 57.00 | 1.50 | 1.77 | % | 0 | 0 | 0.58 | -0.23 | 0.03 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 58.00 | 1.80 | 1.99 | % | 0 | 0 | 0.57 | -0.26 | 0.03 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 59.00 | 1.79 | 2.66 | % | 0 | 0 | 0.57 | -0.30 | 0.03 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 60.00 | 2.28 | 2.61 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.33 | 0.04 | -0.06 | 5/1/2024 | 5/6/2024 3:59:51 PM EST |
| 61.00 | 2.31 | 3.60 | 2.98 | % | 2 | 0 | 0.56 | -0.37 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST | |
| 62.00 | 2.99 | 3.45 | 3.50 | -0.65 | -15.67% | 12 | 16 | 0.53 | -0.41 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 63.00 | 3.25 | 5.70 | 3.90 | % | 4 | 0 | 0.64 | -0.45 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST | |
| 64.00 | 4.30 | 4.45 | % | 0 | 0 | 0.55 | -0.49 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 65.00 | 4.80 | 5.00 | % | 0 | 0 | 0.55 | -0.53 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 66.00 | 4.55 | 5.60 | 7.36 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.57 | 0.04 | -0.06 | 5/1/2024 | 5/6/2024 3:59:51 PM EST |
| 67.00 | 6.05 | 6.25 | % | 0 | 0 | 0.55 | -0.61 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 68.00 | 5.65 | 7.20 | % | 0 | 0 | 0.48 | -0.65 | 0.04 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 69.00 | 7.40 | 9.40 | % | 0 | 0 | 0.68 | -0.68 | 0.04 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 70.00 | 8.10 | 8.80 | % | 0 | 0 | 0.58 | -0.72 | 0.04 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 71.00 | 8.85 | 10.45 | % | 0 | 0 | 0.66 | -0.75 | 0.03 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 72.00 | 9.65 | 11.60 | % | 0 | 0 | 0.69 | -0.78 | 0.03 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 73.00 | 10.50 | 11.00 | % | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 75.00 | 11.75 | 13.35 | % | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 80.00 | 16.50 | 18.25 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 85.00 | 19.80 | 22.75 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:51 PM EST |