Cboe Global Markets

TWLO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Twilio Inc (twlo)

2025-08-11 15:59:59 ET (Delayed)
Bid: 
92.32
Ask: 
92.44
Vol: 
7,855,822
Last: 
92.42
Change: 
-6.23 (+-6.314%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 90.000
3.65
-6.5
3.5
3.75
4
0.57
0.6808
0.0642
17
TWLO 91.000
2.96
-6.29
2.83
3.05
7
0.54
0.6137
0.0693
0
TWLO 92.000
2.42
-5.955
2.28
2.46
12
0.55
0.5426
0.0723
4
TWLO 93.000
1.94
-5.66
1.68
1.98
428
0.55
0.4702
0.0727
5
TWLO 94.000
1.3
-5.05
1.42
1.57
468
0.56
0.3995
0.0705
0
TWLO 95.000
1.1
-4.75
1.08
1.22
463
0.55
0.3332
0.0662
95
Fri Aug 15 2025
Strike
TWLO 90.000
TWLO 91.000
TWLO 92.000
TWLO 93.000
TWLO 94.000
TWLO 95.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 90.000
1.19
+0.975
0.98
1.18
597
0.56
-0.321
0.0646
762
TWLO 91.000
1.41
+1.125
1.45
1.58
120
0.56
-0.3886
0.0698
506
TWLO 92.000
2.04
+1.66
1.84
2.1
189
0.56
-0.4603
0.0728
45
TWLO 93.000
2.67
+2.18
2.33
2.52
530
0.57
-0.5333
0.0733
85
TWLO 94.000
3.1
+2.44
2.87
3.1
690
0.55
-0.6045
0.0711
42
TWLO 95.000
3.9
+3.03
3.6
3.8
966
0.56
-0.6713
0.0667
424
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 80.000
50.85
+0
11.75
13.1
0
0
0.9425
0.0132
1
TWLO 85.000
12.49
-2.685
7.35
8.5
1
0.39
0.847
0.0296
0
TWLO 90.000
7.35
-3.225
4.25
4.5
1
0.48
0.6461
0.0486
0
TWLO 94.000
2.19
+2.19
2.25
2.42
13
0.46
0.4397
0.0522
0
TWLO 95.000
1.91
-4.49
1.95
2.03
71
0.47
0.3894
0.0508
35
TWLO 96.000
1.57
+1.57
1.58
1.69
353
0.47
0.3416
0.0486
0
Fri Aug 22 2025
Strike
TWLO 80.000
TWLO 85.000
TWLO 90.000
TWLO 94.000
TWLO 95.000
TWLO 96.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 80.000
0.15
-0.54
0
0.25
2
0.49
-0.0582
0.0132
0
TWLO 85.000
0.56
+0.305
0.44
0.7
42
0.47
-0.1544
0.0298
0
TWLO 90.000
1.92
+1.58
1.72
2.03
106
0.46
-0.3568
0.049
8
TWLO 94.000
3.6
+3.6
3.7
4.15
31
0.47
-0.565
0.0527
0
TWLO 95.000
4.45
+3.065
4.3
4.5
112
0.47
-0.6158
0.0513
60
TWLO 96.000
4.4
+4.4
4.2
5.2
11
0.47
-0.6641
0.0491
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 80.000
0
+0
12.15
13.45
0
0.42
0.9167
0.0151
0
TWLO 85.000
0
+0
7.85
9.65
0
0.48
0.8117
0.0284
0
TWLO 90.000
5.1
-6.15
5
5.15
68
0.44
0.6326
0.0409
3
TWLO 94.000
2.95
+2.95
2.89
3.1
731
0.44
0.4609
0.0436
0
TWLO 95.000
2.5
-4.6
2.48
2.92
111
0.44
0.4186
0.043
10
TWLO 96.000
3.03
+3.03
2.12
2.35
3
0.44
0.3776
0.0418
0
Fri Aug 29 2025
Strike
TWLO 80.000
TWLO 85.000
TWLO 90.000
TWLO 94.000
TWLO 95.000
TWLO 96.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 80.000
0
+0
0.32
0.51
0
0.5
-0.0845
0.0152
0
TWLO 85.000
0.95
+0.5
0.97
1.24
11
0.46
-0.1903
0.0286
2
TWLO 90.000
2.42
+1.615
2.36
2.52
193
0.45
-0.3715
0.0413
25
TWLO 94.000
4.1
+4.1
4.25
4.45
3
0.44
-0.5452
0.0442
0
TWLO 95.000
4.55
+2.565
4.85
5.05
54
0.44
-0.5882
0.0436
41
TWLO 96.000
5.69
+5.69
5.5
5.7
20
0.44
-0.6297
0.0424
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.