StocksCafe

111 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
78.15	3,685	1,702	53,201	30,329	152	2023-06-15

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2023-06-15	25	43.35	43.15	43.55	0%	0.995	-0.194	0	318	0
2023-06-15	26	42.35	42.1	42.6	0%	0.995	-0.193	0	30	0
2023-06-15	27	41.275	40.9	41.65	0%	0.979	-0.927	0.002	34	0
2023-06-15	28	40.375	40.15	40.6	0%	0.993	-0.27	0.001	8	0
2023-06-15	29	39.3	39.05	39.55	0%	0.982	-0.709	0.002	4	0
2023-06-15	30	38.35	38.1	38.6	0%	0.995	-0.189	0.001	33	0
2023-06-15	31	37.275	36.95	37.6	0%	0.978	-0.808	0.002	3	0
2023-06-15	32	36.325	36.15	36.5	0%	0.997	-0.099	0	19	0
2023-06-15	33	35.325	34.95	35.7	0%	0.997	-0.098	0	2	0
2023-06-15	34	34.375	34.1	34.65	0%	0.991	-0.261	0.001	11	0
2023-06-15	35	33.325	33.05	33.6	0%	0.997	-0.097	0	17	0
2023-06-15	36	32.325	32	32.65	0%	0.996	-0.096	0	31	0
2023-06-15	37	31.35	31.1	31.6	0%	0.993	-0.181	0.001	8	0
2023-06-15	38	30.375	30.15	30.6	0%	0.99	-0.255	0.001	4	0
2023-06-15	39	29.325	29	29.65	0%	0.996	-0.093	0	31	0
2023-06-15	40	28.375	28.15	28.6	0%	0.989	-0.251	0.001	103	0
2023-06-15	41	27.375	27.15	27.6	0%	0.989	-0.249	0.001	11	0
2023-06-15	42	26.275	25.95	26.6	0%	0.966	-0.749	0.003	54	0
2023-06-15	43	25.375	25.1	25.65	0%	0.988	-0.245	0.001	23	0
2023-06-15	44	24.325	24.25	24.4	-3.6%	0.995	-0.089	0	133	2
2023-06-15	44.5	23.825	23.75	23.9	0%	0.995	-0.088	0	3	1
2023-06-15	45	23.325	23.25	23.4	0%	0.995	-0.088	0	292	0
2023-06-15	45.5	22.825	22.75	22.9	0%	0.995	-0.087	0	12	0
2023-06-15	46	22.325	22.15	22.5	0%	0.995	-0.087	0	162	0
2023-06-15	46.5	21.825	21.75	21.9	0%	0.995	-0.086	0	18	1
2023-06-15	47	21.325	21.25	21.4	+18.4%	0.995	-0.086	0.001	668	1
2023-06-15	47.5	20.825	20.75	20.9	0%	0.995	-0.085	0.001	13	0
2023-06-15	48	20.325	20.25	20.4	0%	0.994	-0.085	0.001	623	0
2023-06-15	48.5	19.85	19.75	19.95	0%	0.989	-0.164	0.001	5	0
2023-06-15	49	19.325	19.25	19.4	0%	0.994	-0.084	0.001	731	0
2023-06-15	49.5	18.825	18.75	18.9	0%	0.994	-0.083	0.001	14	0
2023-06-15	50	18.3	18.2	18.4	+16.1%	0.978	-0.291	0.002	1,410	25
2023-06-15	51	17.325	17.25	17.4	+5.7%	0.994	-0.082	0.001	27	4
2023-06-15	52	16.35	16.25	16.45	0%	0.987	-0.157	0.001	25	4
2023-06-15	53	15.3	15.2	15.4	+18.9%	0.975	-0.279	0.002	311	3
2023-06-15	54	14.3	14.2	14.4	0%	0.973	-0.275	0.002	61	0
2023-06-15	55	13.3	13.2	13.4	+35.3%	0.971	-0.27	0.002	1,968	14
2023-06-15	56	12.3	12.2	12.4	0%	0.969	-0.266	0.003	51	0
2023-06-15	57	11.35	11.25	11.45	0%	0.982	-0.145	0.002	170	0
2023-06-15	58	10.325	10.25	10.4	0%	0.99	-0.073	0.001	151	0
2023-06-15	59	9.325	9.25	9.4	-9.4%	0.989	-0.071	0.001	204	5
2023-06-15	60	8.325	8.2	8.45	+33%	0.988	-0.07	0.001	5,308	60
2023-06-15	61	7.35	7.25	7.45	+10%	0.974	-0.132	0.002	236	5
2023-06-15	62	6.375	6.3	6.45	+44.8%	0.931	-0.309	0.005	235	5
2023-06-15	63	5.375	5.3	5.45	+56.4%	0.953	-0.172	0.004	578	6
2023-06-15	64	4.375	4.3	4.45	+76%	0.933	-0.205	0.005	785	29
2023-06-15	65	3.425	3.35	3.5	+65%	0.906	-0.226	0.006	4,941	200
2023-06-15	66	2.52	2.46	2.58	+96.3%	0.838	-0.305	0.009	338	364
2023-06-15	67	1.745	1.7	1.79	+80%	0.715	-0.415	0.012	684	442
2023-06-15	68	1.11	1.07	1.15	+62.9%	0.559	-0.475	0.014	565	591
2023-06-15	69	0.66	0.63	0.69	+69.2%	0.395	-0.468	0.014	624	267
2023-06-15	70	0.38	0.36	0.4	+44%	0.252	-0.39	0.011	4,799	1,266
2023-06-15	71	0.225	0.21	0.24	+29.4%	0.162	-0.323	0.009	543	166
2023-06-15	72	0.14	0.13	0.15	+70%	0.105	-0.258	0.006	339	58
2023-06-15	73	0.09	0.08	0.1	+33.3%	0.069	-0.2	0.005	306	29
2023-06-15	74	0.06	0.05	0.07	-58.3%	0.041	-0.135	0.003	209	28
2023-06-15	75	0.045	0.04	0.05	+33.3%	0.031	-0.118	0.003	5,551	54
2023-06-15	76	0.03	0.02	0.04	+100%	0.017	-0.071	0.002	76	1
2023-06-15	77	0.025	0.02	0.03	-71.4%	0.015	-0.072	0.001	205	14
2023-06-15	78	0.015	0.01	0.02	0%	0.014	-0.074	0.001	40	26
2023-06-15	79	0.02	0.01	0.03	0%	0.013	-0.075	0.001	25	0
2023-06-15	80	0.01	0	0.02	0%	0.007	-0.043	0.001	6,979	11
2023-06-15	81	0.01	0	0.02	0%	0	0	0	44	0
2023-06-15	82	0.02	0	0.04	0%	0	0	0	23	0
2023-06-15	83	0.015	0	0.03	0%	0	0	0	107	0
2023-06-15	84	0.015	0	0.03	0%	0	0	0	9	0
2023-06-15	85	0.02	0	0.04	0%	0.006	-0.046	0.001	1,620	1
2023-06-15	86	0.02	0	0.04	0%	0	0	0	111	0
2023-06-15	87	0.135	0	0.27	0%	0	0	0	0	0
2023-06-15	88	0.02	0	0.04	0%	0	0	0	151	0
2023-06-15	90	0.02	0	0.04	0%	0	0	0	2,329	0
2023-06-15	95	0.015	0	0.03	0%	0	0	0	3,388	0
2023-06-15	100	0.02	0	0.04	0%	0	0	0	1,969	0
2023-06-15	105	0.005	0	0.01	0%	0	0	0	1,527	0
2023-06-15	110	0.025	0	0.05	0%	0.011	-0.203	0.001	344	2
2023-06-15	115	0.025	0	0.05	0%	0	0	0	417	0