StocksCafe

112 Followers USX:TWLO - Twilio Inc Twilio Inc
Sector: Communication Services, Industry: Interactive Media & Services

Add Alert

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
116.67	58,000	22,953	58,605	74,517	150	2023-02-16

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2023-02-16	25	50.275	49.75	50.8	0%	0.983	-0.964	0.002	34	102
2023-02-16	30	45.3	44.85	45.75	0%	0.982	-0.843	0.002	9	1
2023-02-16	31	44.35	43.95	44.75	0%	0.981	-0.839	0.002	4	3
2023-02-16	32	43.35	42.8	43.9	0%	0.974	-1.139	0.002	3	1
2023-02-16	33	42.275	41.8	42.75	0%	0.98	-0.832	0.002	2	1
2023-02-16	34	41.35	40.9	41.8	0%	0.977	-0.933	0.002	3	1
2023-02-16	35	40.425	40	40.85	0%	0.974	-1.028	0.002	4	1
2023-02-16	36	39.275	38.6	39.95	0%	0.969	-1.21	0.003	1	0
2023-02-16	37	38.4	37.85	38.95	0%	0.968	-1.203	0.003	4	1
2023-02-16	38	37.4	36.9	37.9	+64.9%	0.969	-1.105	0.003	2	1
2023-02-16	39	36.35	35.9	36.8	0%	0.973	-0.909	0.003	1	0
2023-02-16	40	35.375	34.9	35.85	0%	0.969	-0.999	0.003	47	2
2023-02-16	41	34.4	33.85	34.95	0%	0.963	-1.174	0.003	6	6
2023-02-16	42	33.3	32.85	33.75	0%	0.973	-0.792	0.003	3	1
2023-02-16	43	32.325	31.9	32.75	+91%	0.972	-0.787	0.003	17	5
2023-02-16	44	31.35	30.9	31.8	0%	0.968	-0.879	0.003	277	1
2023-02-16	45	30.375	29.95	30.8	+96.1%	0.967	-0.873	0.003	276	3
2023-02-16	46	29.375	28.95	29.8	0%	0.965	-0.866	0.003	589	4
2023-02-16	46.5	28.825	28.4	29.25	0%	0.968	-0.767	0.003	3	0
2023-02-16	47	28.4	28	28.8	+102.1%	0.964	-0.859	0.003	689	1
2023-02-16	47.5	27.825	27.35	28.3	0%	0.963	-0.856	0.003	3	1
2023-02-16	48	27.3	26.85	27.75	+131.6%	0.966	-0.758	0.003	1,229	15
2023-02-16	48.5	26.825	26.35	27.3	0%	0.962	-0.848	0.003	2	2
2023-02-16	49	26.375	26	26.75	0%	0.965	-0.751	0.003	910	2
2023-02-16	49.5	25.8	25.3	26.3	0%	0.961	-0.841	0.003	6	1
2023-02-16	50	25.375	25	25.75	+58.3%	0.987	-0.259	0.001	2,960	42
2023-02-16	51	24.4	24	24.8	0%	0.958	-0.829	0.004	101	100
2023-02-16	52	23.4	23.05	23.75	+113.7%	0.961	-0.73	0.003	114	12
2023-02-16	53	22.375	21.95	22.8	+99.3%	0.955	-0.811	0.004	30	6
2023-02-16	54	21.325	20.95	21.7	+99.4%	0.962	-0.622	0.003	71	15
2023-02-16	55	20.375	20	20.75	+77.2%	0.956	-0.706	0.004	3,549	351
2023-02-16	56	19.4	19.05	19.75	+96.8%	0.954	-0.697	0.004	275	14
2023-02-16	57	18.4	18.05	18.75	+104.4%	0.951	-0.688	0.004	238	19
2023-02-16	58	17.35	16.95	17.75	+105.9%	0.987	-0.159	0.001	353	17
2023-02-16	59	16.325	15.95	16.7	+130.9%	0.953	-0.582	0.004	294	46
2023-02-16	60	15.275	14.95	15.6	+87%	0.965	-0.387	0.003	2,003	542
2023-02-16	61	14.375	14	14.75	+94.7%	0.941	-0.646	0.005	812	37
2023-02-16	62	13.375	13.05	13.7	+96.8%	0.965	-0.334	0.003	865	118
2023-02-16	63	12.375	12	12.75	+99.7%	0.933	-0.621	0.005	1,652	155
2023-02-16	64	11.425	11.1	11.75	+93.2%	0.929	-0.607	0.005	1,190	406
2023-02-16	65	10.375	10.1	10.65	+92.5%	0.942	-0.438	0.005	3,305	1,787
2023-02-16	66	9.45	9.15	9.75	+98.4%	0.924	-0.533	0.006	847	356
2023-02-16	67	8.4	8.1	8.7	+97.3%	0.921	-0.489	0.006	450	294
2023-02-16	68	7.4	7.05	7.75	+115%	0.904	-0.539	0.007	605	196
2023-02-16	69	6.475	6.15	6.8	+88.2%	0.985	-0.066	0.002	568	192
2023-02-16	70	5.5	5.15	5.85	+56.2%	0.862	-0.602	0.009	4,193	2,150
2023-02-16	71	4.5	4.25	4.75	+53.6%	0.962	-0.118	0.003	498	348
2023-02-16	72	3.65	3.35	3.95	+60.4%	0.878	-0.322	0.008	751	503
2023-02-16	73	2.87	2.69	3.05	+14.3%	0.802	-0.429	0.011	4,370	1,420
2023-02-16	74	2.15	2.03	2.27	+19.1%	0.682	-0.589	0.014	679	737
2023-02-16	75	1.57	1.47	1.67	-18.1%	0.567	-0.622	0.015	5,462	7,766
2023-02-16	76	1.025	0.9	1.15	-39.2%	0.442	-0.641	0.016	1,121	2,930
2023-02-16	77	0.74	0.71	0.77	-57.3%	0.336	-0.625	0.014	696	2,494
2023-02-16	78	0.475	0.44	0.51	-69.1%	0.24	-0.536	0.012	717	2,171
2023-02-16	79	0.315	0.27	0.36	-77.3%	0.157	-0.404	0.009	800	3,201
2023-02-16	80	0.22	0.19	0.25	-81.9%	0.112	-0.341	0.007	3,552	16,790
2023-02-16	81	0.14	0.1	0.18	-85.3%	0.083	-0.289	0.006	317	989
2023-02-16	82	0.12	0.1	0.14	-87.2%	0.06	-0.236	0.005	437	1,365
2023-02-16	83	0.065	0.02	0.11	-90.5%	0.043	-0.187	0.004	2,741	3,375
2023-02-16	84	0.055	0.02	0.09	-91.9%	0.031	-0.148	0.003	360	791
2023-02-16	85	0.05	0.03	0.07	-93.1%	0.024	-0.128	0.002	979	1,853
2023-02-16	86	0.045	0.02	0.07	-93.6%	0.018	-0.104	0.002	404	512
2023-02-16	87	0.025	0.01	0.04	-92.5%	0.017	-0.106	0.002	304	210
2023-02-16	88	0.02	0.01	0.03	-94.1%	0.012	-0.077	0.001	551	657
2023-02-16	89	0.02	0.01	0.03	-93.3%	0.011	-0.079	0.001	218	217
2023-02-16	90	0.02	0.01	0.03	-92.9%	0.011	-0.08	0.001	881	1,570
2023-02-16	91	0.02	0.01	0.03	-68.2%	0.01	-0.081	0.001	272	59
2023-02-16	92	0.02	0.01	0.03	-88.9%	0.01	-0.081	0.001	219	399
2023-02-16	93	0.02	0.01	0.03	-94.4%	0.005	-0.046	0.001	15	34
2023-02-16	94	0.015	0	0.03	-91.7%	0.005	-0.047	0.001	181	19
2023-02-16	95	0.01	0	0.02	-90%	0.005	-0.047	0.001	3,481	576
2023-02-16	96	0.005	0	0.01	0%	0.005	-0.048	0	0	2
2023-02-16	97	0.005	0	0.01	0%	0	0	0	0	0
2023-02-16	98	0.005	0	0.01	0%	0.004	-0.048	0	0	1
2023-02-16	99	0.005	0	0.01	0%	0	0	0	0	0