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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
119.6
Ask: 
121
Vol: 
3,018,976
Last: 
119
Change: 
+0.03 (+0.0251%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
5.75
+2.675
4.4
4.8
9
0.46
0.7548
0.0558
16
TWLO 117.000
4.21
+1.655
3.65
4.1
20
0.46
0.696
0.0627
37
TWLO 118.000
3.45
+1.285
2.81
3.3
27
0.45
0.6308
0.0684
17
TWLO 119.000
2.89
+1.13
2.36
2.68
5
0.44
0.5606
0.0722
13
TWLO 120.000
2.19
+0.925
1.88
2.16
578
0.43
0.4876
0.0737
230
TWLO 121.000
1.86
+0.875
1.51
1.78
66
0.45
0.4147
0.0724
77
TWLO 122.000
1.24
+0.495
1.04
1.3
77
0.41
0.3449
0.0686
129
Fri Jun 06 2025
Strike
TWLO 116.000
TWLO 117.000
TWLO 118.000
TWLO 119.000
TWLO 120.000
TWLO 121.000
TWLO 122.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
0.83
-0.99
0.74
1.02
59
0.46
-0.2463
0.0561
90
TWLO 117.000
0.86
-1.415
0.82
1.34
9
0.44
-0.3054
0.0631
183
TWLO 118.000
1.3
-1.465
1.27
1.62
65
0.44
-0.371
0.0689
170
TWLO 119.000
1.68
-1.72
1.67
2.02
8
0.43
-0.4418
0.0728
15
TWLO 120.000
2.28
-1.62
2.18
2.44
29
0.43
-0.5154
0.0742
25
TWLO 121.000
2.62
-1.98
2.8
3
1,036
0.43
-0.5889
0.073
362
TWLO 122.000
2.75
-2.95
3.35
3.7
1
0.43
-0.6593
0.0692
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
4.05
+0
5.45
5.85
0
0.42
0.6884
0.0417
20
TWLO 117.000
5.59
+1.915
4.75
5.25
3
0.41
0.6457
0.0443
24
TWLO 118.000
4.47
+1.395
4.15
4.4
8
0.4
0.6005
0.0465
18
TWLO 119.000
2.51
+0
3.6
3.85
0
0.4
0.5533
0.048
5
TWLO 120.000
3.65
+1.415
3.1
3.3
15
0.4
0.505
0.0488
1516
TWLO 121.000
2.87
+0.995
2.55
2.77
43
0.39
0.4564
0.0487
40
TWLO 122.000
2.42
+0.695
2.22
2.42
8
0.39
0.4087
0.0478
15
Fri Jun 13 2025
Strike
TWLO 116.000
TWLO 117.000
TWLO 118.000
TWLO 119.000
TWLO 120.000
TWLO 121.000
TWLO 122.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
1.69
-1.105
1.55
1.92
495
0.4
-0.3137
0.042
512
TWLO 117.000
0
+0
1.99
2.33
0
0.41
-0.3567
0.0447
0
TWLO 118.000
3.27
-0.48
2.35
2.58
1
0.4
-0.4022
0.0469
8
TWLO 119.000
5.35
+0
2.78
3.35
0
0.42
-0.4499
0.0484
141
TWLO 120.000
3
-1.9
3.25
4.35
5
0.45
-0.4986
0.0492
5
TWLO 121.000
0
+0
3.75
4.15
0
0.41
-0.5476
0.0491
0
TWLO 122.000
4.2
-2.275
4
4.55
6
0.36
-0.5958
0.0483
6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
6.5
+1.625
6.1
6.85
2
0.4
0.6674
0.0355
126
TWLO 117.000
6.04
+1.715
5.5
5.8
12
0.38
0.631
0.0371
163
TWLO 118.000
5.4
+1.575
4.9
6.3
5
0.38
0.5931
0.0384
96
TWLO 119.000
4.5
+1.125
4.4
4.6
3
0.38
0.5542
0.0394
48
TWLO 120.000
4
+1.065
3.85
4.1
132
0.38
0.5146
0.0399
1289
TWLO 121.000
3.81
+1.23
3.4
3.6
1
0.38
0.4748
0.04
5
TWLO 122.000
2.06
+0
2.92
3.1
0
0.37
0.4355
0.0397
22
Fri Jun 20 2025
Strike
TWLO 116.000
TWLO 117.000
TWLO 118.000
TWLO 119.000
TWLO 120.000
TWLO 121.000
TWLO 122.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
3.15
+0
2.26
2.53
0
0.39
-0.3354
0.0358
152
TWLO 117.000
2.48
-1.395
2.62
3
72
0.39
-0.3722
0.0375
117
TWLO 118.000
3.25
-1.125
3
4.15
1
0.42
-0.4105
0.0388
11
TWLO 119.000
3.45
-1.45
3.45
3.75
3
0.38
-0.4499
0.0398
41
TWLO 120.000
3.75
-1.75
3.9
4.5
13
0.39
-0.49
0.0404
390
TWLO 121.000
4.65
-1.375
4.45
5.65
6
0.42
-0.5303
0.0406
21
TWLO 122.000
5.25
-1.75
5.05
5.25
1
0.37
-0.5702
0.0402
19
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
7.71
+2.035
6.5
7.25
2
0.37
0.6506
0.0302
7
TWLO 117.000
6.5
+0
6.3
6.7
0
0.39
0.6197
0.0313
1
TWLO 118.000
6.21
+1.56
5.75
6.05
1
0.39
0.5879
0.0322
2
TWLO 119.000
5.4
+1.225
5.15
5.5
6
0.38
0.5553
0.0329
7
TWLO 120.000
5.05
+1.3
4.65
4.9
3
0.38
0.5222
0.0333
15
TWLO 121.000
3.3
+0
4.2
4.45
0
0.38
0.489
0.0335
1
TWLO 122.000
2.75
+0
3.75
4.05
0
0.38
0.4559
0.0334
1
Fri Jun 27 2025
Strike
TWLO 116.000
TWLO 117.000
TWLO 118.000
TWLO 119.000
TWLO 120.000
TWLO 121.000
TWLO 122.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TWLO 116.000
3.91
+0.515
2.72
3.45
1
0.39
-0.3528
0.0306
1
TWLO 117.000
3.5
-1.475
3.05
3.55
16
0.38
-0.384
0.0317
14
TWLO 118.000
6.2
+0
3.65
3.95
0
0.38
-0.4163
0.0326
0
TWLO 119.000
0
+0
3.95
5.55
0
0.42
-0.4494
0.0333
0
TWLO 120.000
8.9
+0
4.5
5.05
0
0.38
-0.4829
0.0338
0
TWLO 121.000
0
+0
5
5.8
0
0.39
-0.5166
0.034
0
TWLO 122.000
0
+0
5.5
5.95
0
0.37
-0.5503
0.034
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.