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
80.75	2,858	1,885	84,926	55,045	254	2024-01-18

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-01-17	23	49.075	48.35	49.8	0%	0.995	-0.247	0	24	0
2024-01-17	24	48.425	47.45	49.4	0%	0.98	-1.084	0.002	12	0
2024-01-17	25	47.075	46.05	48.1	0%	0.995	-0.246	0.001	45	0
2024-01-17	26	46.1	45.3	46.9	0%	0.993	-0.321	0.001	3	0
2024-01-17	27	44.975	44.25	45.7	0%	0.97	-1.568	0.003	6	0
2024-01-17	28	43.9	43.35	44.45	0%	0.976	-1.118	0.002	6	0
2024-01-17	29	42.725	42	43.45	0%	0.975	-1.114	0.002	11	0
2024-01-17	30	41.7	40.75	42.65	0%	0.968	-1.466	0.003	328	1
2024-01-17	31	41.55	40.5	42.6	0%	0.97	-1.287	0.003	2	0
2024-01-17	32	39.875	38.9	40.85	0%	0.959	-1.771	0.003	12	0
2024-01-17	33	38.45	37.35	39.55	0%	0.968	-1.274	0.003	22	0
2024-01-17	34	37.975	37.5	38.45	0%	0.971	-1.088	0.003	28	0
2024-01-17	35	36.925	36.4	37.45	0%	0.97	-1.082	0.003	406	3
2024-01-17	36	36.025	35.7	36.35	0%	0.998	-0.056	0	73	0
2024-01-17	37	34.975	34.55	35.4	0%	0.97	-0.976	0.003	95	0
2024-01-17	38	34.05	33.3	34.8	0%	0.995	-0.149	0.001	134	0
2024-01-17	39	33.075	32.55	33.6	0%	0.992	-0.228	0.001	55	0
2024-01-17	40	32.025	31.1	32.95	0%	0.942	-1.827	0.004	509	2
2024-01-17	41	30.975	30.6	31.35	0%	0.969	-0.856	0.003	59	0
2024-01-17	42	29.9	28.9	30.9	0%	0.94	-1.729	0.004	160	0
2024-01-17	43	28.875	27.85	29.9	0%	0.937	-1.714	0.005	42	0
2024-01-17	44	28.125	27.65	28.6	0%	0.984	-0.356	0.002	65	0
2024-01-17	45	26.55	25.35	27.75	0%	0.94	-1.474	0.004	299	1
2024-01-17	46	26.05	25.7	26.4	0%	0.993	-0.14	0.001	61	0
2024-01-17	47	25.1	24.7	25.5	0%	0.985	-0.284	0.001	365	0
2024-01-17	48	24	23.45	24.55	0%	0.944	-1.137	0.004	54	0
2024-01-17	49	23.2	22.75	23.65	0%	0.972	-0.51	0.003	114	0
2024-01-17	50	22.2	21.45	22.95	0%	0.916	-1.655	0.006	1,724	3
2024-01-17	52.5	19.3	18.55	20.05	0%	0.933	-1.077	0.005	1,026	3
2024-01-17	55	17.2	16.8	17.6	-0.4%	0.921	-1.106	0.006	2,359	7
2024-01-17	57	15.2	14.9	15.5	0%	0.958	-0.461	0.003	0	0
2024-01-17	57.5	14.65	14.3	15	0%	0.966	-0.36	0.003	736	0
2024-01-17	58	14	13.75	14.25	0%	0.948	-0.542	0.004	0	0
2024-01-17	59	13.075	12.9	13.25	0%	0.98	-0.187	0.002	0	0
2024-01-17	60	12	11.8	12.2	-4.1%	0.95	-0.436	0.004	2,984	39
2024-01-17	61	11.275	10.9	11.65	0%	0.933	-0.548	0.005	5	0
2024-01-17	62	10.025	9.8	10.25	0%	0.996	-0.036	0	2	0
2024-01-17	62.5	9.6	9.35	9.85	-11.7%	0.965	-0.229	0.003	499	8
2024-01-17	63	9.1	8.5	9.7	0%	0.964	-0.226	0.003	0	0
2024-01-17	64	8.175	7.85	8.5	0%	0.938	-0.353	0.005	14	0
2024-01-17	65	7.15	6.95	7.35	-1.8%	0.94	-0.301	0.004	2,475	8
2024-01-17	66	6.025	5.8	6.25	0%	0.994	-0.033	0.001	11	0
2024-01-17	67	5.15	4.95	5.35	0%	0.924	-0.275	0.005	63	5
2024-01-17	68	4.125	4	4.25	-12.9%	0.876	-0.383	0.008	56	1
2024-01-17	69	3.55	3.05	4.05	-40.6%	0.782	-0.615	0.011	185	29
2024-01-17	70	2.295	2.21	2.38	-1.3%	0.804	-0.346	0.01	6,929	229
2024-01-17	71	1.48	1.44	1.52	-29.8%	0.684	-0.401	0.013	99	281
2024-01-17	72	0.89	0.86	0.92	-21.1%	0.51	-0.43	0.015	828	763
2024-01-17	73	0.51	0.48	0.54	-31.4%	0.335	-0.405	0.014	660	248
2024-01-17	74	0.28	0.26	0.3	-36.6%	0.204	-0.329	0.011	498	149
2024-01-17	75	0.16	0.14	0.18	-38.5%	0.128	-0.267	0.008	3,402	286
2024-01-17	76	0.095	0.08	0.11	-43.8%	0.076	-0.192	0.005	636	21
2024-01-17	77	0.065	0.05	0.08	-41.7%	0.056	-0.169	0.004	764	16
2024-01-17	78	0.05	0.04	0.06	-50%	0.033	-0.115	0.003	521	9
2024-01-17	79	0.035	0.03	0.04	-42.9%	0.03	-0.119	0.003	124	11
2024-01-17	80	0.025	0.02	0.03	-60%	0.016	-0.071	0.002	5,584	32
2024-01-17	81	0.02	0.01	0.03	-60%	0.015	-0.073	0.001	608	27
2024-01-17	82	0.015	0	0.03	-25%	0.019	-0.103	0.002	257	1
2024-01-17	83	0.01	0	0.02	0%	0	0	0	299	0
2024-01-17	84	0.015	0.01	0.02	0%	0.01	-0.061	0.001	155	5
2024-01-17	85	0.015	0.01	0.02	-50%	0.007	-0.044	0.001	3,902	668
2024-01-17	86	0.125	0	0.25	0%	0	0	0	56	0
2024-01-17	87	0.11	0	0.22	0%	0.006	-0.045	0.001	190	1
2024-01-17	88	0.1	0	0.2	0%	0	0	0	86	0
2024-01-17	89	0.095	0	0.19	0%	0	0	0	0	0
2024-01-17	90	0.015	0	0.03	0%	0	0	0	4,520	0
2024-01-17	91	0.08	0	0.16	0%	0	0	0	0	0
2024-01-17	92	0.075	0	0.15	0%	0	0	0	20	0
2024-01-17	93	0.075	0	0.15	0%	0	0	0	20	0
2024-01-17	94	0.075	0	0.15	0%	0	0	0	11	0
2024-01-17	95	0.05	0	0.1	0%	0	0	0	2,040	0
2024-01-17	100	0.005	0	0.01	0%	0	0	0	5,749	0
2024-01-17	105	0.075	0	0.15	0%	0	0	0	1,442	0
2024-01-17	110	0.015	0	0.03	0%	0	0	0	1,512	0
2024-01-17	115	0.01	0	0.02	0%	0	0	0	898	0
2024-01-17	120	0.015	0	0.03	0%	0	0	0	2,668	0
2024-01-17	125	0.075	0	0.15	0%	0	0	0	662	0
2024-01-17	130	0.075	0	0.15	0%	0	0	0	1,382	0
2024-01-17	135	0.005	0	0.01	0%	0	0	0	1,326	0
2024-01-17	140	0.075	0	0.15	0%	0	0	0	1,509	0
2024-01-17	145	0.025	0	0.05	0%	0	0	0	3,203	0
2024-01-17	150	0.005	0	0.01	0%	0	0	0	2,157	0
2024-01-17	155	0.005	0	0.01	0%	0	0	0	636	0
2024-01-17	160	0.075	0	0.15	0%	0	0	0	562	0
2024-01-17	165	0.075	0	0.15	0%	0	0	0	207	0
2024-01-17	170	0.075	0	0.15	0%	0	0	0	275	0
2024-01-17	175	0.025	0	0.05	0%	0	0	0	454	0
2024-01-17	180	0.075	0	0.15	0%	0	0	0	165	0
2024-01-17	185	0.075	0	0.15	0%	0	0	0	160	0
2024-01-17	190	0.005	0	0.01	0%	0	0	0	165	0
2024-01-17	195	0.005	0	0.01	0%	0	0	0	72	0
2024-01-17	200	0.005	0	0.01	0%	0	0	0	1,560	0
2024-01-17	210	0.025	0	0.05	0%	0	0	0	668	0
2024-01-17	220	0.02	0	0.04	0%	0	0	0	194	0
2024-01-17	230	0.005	0	0.01	0%	0	0	0	164	0
2024-01-17	240	0.02	0	0.04	0%	0	0	0	207	0
2024-01-17	250	0.005	0	0.01	0%	0	0	0	558	0
2024-01-17	260	0.075	0	0.15	0%	0	0	0	107	0
2024-01-17	270	0.005	0	0.01	0%	0	0	0	389	0
2024-01-17	280	0.005	0	0.01	0%	0	0	0	778	0
2024-01-17	290	0.005	0	0.01	0%	0	0	0	313	0
2024-01-17	300	0.005	0	0.01	0%	0	0	0	1,419	0
2024-01-17	310	0.005	0	0.01	0%	0	0	0	160	0
2024-01-17	320	0.005	0	0.01	0%	0	0	0	625	0
2024-01-17	330	0.005	0	0.01	0%	0	0	0	72	0
2024-01-17	340	0.005	0	0.01	0%	0	0	0	97	0
2024-01-17	350	0.005	0	0.01	0%	0.012	-0.679	0.001	238	1
2024-01-17	360	0.005	0	0.01	0%	0	0	0	195	0
2024-01-17	370	0.005	0	0.01	0%	0	0	0	42	0
2024-01-17	380	0.005	0	0.01	0%	0	0	0	107	0
2024-01-17	390	0.005	0	0.01	0%	0	0	0	155	0
2024-01-17	400	0.005	0	0.01	0%	0	0	0	1,766	0
2024-01-17	410	0.005	0	0.01	0%	0	0	0	59	0
2024-01-17	420	0.005	0	0.01	0%	0	0	0	256	0
2024-01-17	430	0.005	0	0.01	0%	0	0	0	400	0
2024-01-17	440	0.005	0	0.01	0%	0	0	0	141	0
2024-01-17	450	0.005	0	0.01	0%	0	0	0	48	0
2024-01-17	460	0.005	0	0.01	0%	0	0	0	51	0
2024-01-17	470	0.005	0	0.01	0%	0	0	0	32	0
2024-01-17	480	0.005	0	0.01	0%	0	0	0	125	0
2024-01-17	490	0.005	0	0.01	0%	0	0	0	6	0
2024-01-17	500	0.005	0	0.01	0%	0	0	0	418	0
2024-01-17	510	0.005	0	0.01	0%	0	0	0	50	0
2024-01-17	520	0.005	0	0.01	0%	0	0	0	27	0
2024-01-17	530	0.005	0	0.01	0%	0	0	0	8	0
2024-01-17	540	0.005	0	0.01	0%	0	0	0	8	0
2024-01-17	550	0.005	0	0.01	0%	0	0	0	941	0