Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TWLO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TWLO TWL CORPORATION COMMON STOCK   0.440 0.622 114.34 4.05

 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 2.23 2.53 2.89 0.00 347 1504  W   112 TWLO 0.00 0.02 0.02 0.00 521 392  W  
TWLO 1.14 1.66 1.70 0.00 782 857  W   113 TWLO 0.00 0.09 0.03 0.00 398 336  W  
TWLO 0.33 0.52 0.53 0.00 1022 978  W   114 TWLO 0.01 0.06 0.04 0.00 1120 189  W  
TWLO 0.00 0.04 0.02 0.00 1168 765  W   115 TWLO 0.31 0.80 0.37 0.00 610 194  W  
TWLO 0.00 0.11 0.02 0.00 1471 707  W   116 TWLO 1.30 1.84 1.29 0.00 35 42  W  
TWLO 0.00 0.05 0.01 0.00 166 1210  W   117 TWLO 0.92 3.90 3.08 0.00 6 99  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 4.15 4.25 4.50 4.92 315 845  S   112 TWLO 1.69 1.73 1.50 2.53 121 163  S  
TWLO 3.45 3.55 3.65 4.36 363 474  S   113 TWLO 2.02 2.07 2.02 2.96 213 211  S  
TWLO 2.86 2.94 2.96 3.83 559 507  S   114 TWLO 2.42 2.47 2.20 3.44 446 156  S  
TWLO 2.31 2.40 2.41 3.35 1906 2105  S   115 TWLO 2.88 2.97 2.71 3.96 605 2927  S  
TWLO 1.86 1.92 1.92 2.92 586 318  S   116 TWLO 3.40 3.50 3.10 4.52 104 83  S  
TWLO 1.47 1.51 1.50 2.52 487 421  S   117 TWLO 4.00 4.05 3.50 5.13 92 135  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 5.15 5.25 5.75 6.69 57 99  W   112 TWLO 2.69 2.74 2.39 4.09 50 54  W  
TWLO 4.55 4.65 4.74 6.15 60 112  W   113 TWLO 3.05 3.15 2.89 4.55 39 36  W  
TWLO 3.95 4.05 4.15 5.65 146 486  W   114 TWLO 3.45 3.55 3.25 5.04 96 64  W  
TWLO 3.45 3.55 3.60 5.17 65 1216  W   115 TWLO 3.95 4.00 3.75 5.56 173 64  W  
TWLO 2.96 3.05 3.30 4.72 79 193  W   116 TWLO 4.45 4.55 4.45 6.11 28 73  W  
TWLO 2.53 2.60 2.98 4.30 274 62  W   117 TWLO 5.00 5.10 4.55 6.69 40 42  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 7.65 8.25 8.22 8.13 10 662  W   112 TWLO 5.15 5.70 5.45 5.18 22 178  W  
TWLO 7.05 7.70 7.93 7.60 9 433  W   113 TWLO 5.60 6.05 5.70 5.65 8 84  W  
TWLO 6.50 7.20 5.95 7.10 5 462  W   114 TWLO 6.05 6.60 6.25 6.14 70 11  W  
TWLO 6.05 6.60 6.50 6.62 68 1454  W   115 TWLO 6.50 7.10 6.30 6.65 41 143  W  
TWLO 5.50 6.10 5.86 6.17 71 414  W   116 TWLO 7.00 7.50 6.95 7.19 20 0  W  
TWLO 5.10 5.65 5.51 5.73 26 186  W   117 TWLO 7.45 8.10 7.60 7.76 3 30  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 8.15 10.20 8.54 9.44 3 20  W   112 TWLO 4.25 7.80 6.90 5.99 3 6  W  
TWLO 7.30 8.80 8.47 8.92 5 7  W   113 TWLO 5.60 6.80 7.49 6.46 2 1  W  
TWLO 6.70 9.70 8.09 8.42 1 10  W   114 TWLO 6.15 7.55 12.40 6.95 0 10  W  
TWLO 6.65 8.55 7.02 7.94 1 26  W   115 TWLO 6.75 7.85 7.20 7.46 15 15  W  
TWLO 6.35 7.35 6.75 7.47 3 3  W   116 TWLO 7.15 9.85 13.67 7.98 0 2  W  
TWLO 5.10 7.15 6.30 7.03 1 1  W   117 TWLO 7.70 9.10 0.00 8.53 0 0  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 7.60 7.85 7.84 9.19 280 1362  S   115 TWLO 8.00 8.20 7.95 8.05 117 1585  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 9.50 10.40 10.30 11.93 2 19  W   112 TWLO 6.70 7.35 8.90 7.05 0 8  W  
TWLO 9.05 9.75 0.00 11.41 0 15  W   113 TWLO 7.20 8.15 9.55 7.51 0 9  W  
TWLO 8.45 9.30 8.90 10.91 5 15  W   114 TWLO 7.90 8.30 11.20 7.98 0 7  W  
TWLO 8.15 8.40 8.90 10.42 9 207  W   115 TWLO 8.05 8.95 8.79 8.47 4 0  W  
TWLO 7.50 8.25 6.60 9.95 0 10  W   116 TWLO 8.90 9.35 0.00 8.97 0 0  W  
TWLO 7.15 7.55 5.92 9.49 0 4  W   117 TWLO 9.40 9.90 12.34 9.50 0 2  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 10.00 10.60 0.00 13.18 0 0  W   112 TWLO 7.25 7.65 0.00 7.37 0 0  W  
TWLO 9.05 10.20 9.35 12.66 1 0  W   113 TWLO 7.65 8.20 0.00 7.81 0 0  W  
TWLO 8.95 9.35 0.00 12.15 0 0  W   114 TWLO 8.05 8.80 0.00 8.28 0 0  W  
TWLO 8.25 9.10 7.55 11.66 0 1  W   115 TWLO 8.65 9.15 0.00 8.75 0 0  W  
TWLO 7.80 8.55 0.00 11.18 0 0  W   116 TWLO 9.05 10.10 0.00 9.24 0 0  W  
TWLO 7.45 8.05 0.00 10.72 0 0  W   117 TWLO 9.65 10.35 0.00 9.75 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 11.40 11.75 12.10 21.31 99 1174  S   115 TWLO 11.45 11.70 11.31 8.10 12 951  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.