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   0.542 0.415 112.96 0.65

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 4.05 4.20 3.95 3.09 79 52  W   110 TWLO 1.07 1.15 1.30 0.13 339 276  W  
TWLO 3.30 3.50 3.32 2.25 270 160  W   111 TWLO 1.36 1.45 1.46 0.29 119 158  W  
TWLO 2.71 2.82 3.05 1.53 46 82  W   112 TWLO 1.72 1.81 1.77 0.57 306 322  W  
TWLO 2.13 2.27 2.30 0.96 105 74  W   113 TWLO 2.15 2.26 2.00 1.00 215 487  W  
TWLO 1.66 1.78 1.71 0.55 155 76  W   114 TWLO 2.66 2.77 3.49 1.59 125 167  W  
TWLO 1.26 1.37 1.54 0.29 214 381  W   115 TWLO 3.25 3.40 3.15 2.32 333 369  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 5.75 5.95 6.50 4.52 14 11  W   110 TWLO 2.76 2.87 2.70 1.48 27 48  W  
TWLO 5.15 5.30 4.95 3.89 18 10  W   111 TWLO 3.15 3.25 3.59 1.84 11 25  W  
TWLO 4.55 4.75 6.19 3.31 8 28  W   112 TWLO 3.55 3.70 3.63 2.27 27 49  W  
TWLO 4.05 4.20 4.14 2.79 18 21  W   113 TWLO 4.00 4.15 4.09 2.75 16 64  W  
TWLO 3.55 3.70 3.25 2.33 35 31  W   114 TWLO 4.50 4.60 4.42 3.28 70 72  W  
TWLO 3.10 3.25 3.25 1.93 105 72  W   115 TWLO 5.05 5.25 5.70 3.88 25 97  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 6.55 7.10 7.10 5.59 1 12  W   110 TWLO 3.50 3.95 4.14 2.33 4 113  W  
TWLO 6.00 6.55 5.75 4.99 1 13  W   111 TWLO 4.00 4.20 4.63 2.73 2 55  W  
TWLO 5.40 5.95 0.00 4.44 0 0  W   112 TWLO 4.25 4.80 5.15 3.18 0 34  W  
TWLO 4.90 5.45 5.85 3.92 17 19  W   113 TWLO 4.80 5.45 4.89 3.66 0 41  W  
TWLO 4.40 5.00 5.60 3.45 2 8  W   114 TWLO 5.40 5.65 6.12 4.18 8 13  W  
TWLO 4.05 4.30 5.20 3.02 4 11  W   115 TWLO 5.95 6.20 6.87 4.75 4 27  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 7.45 7.70 8.05 6.54 0 263  S   110 TWLO 4.35 4.60 4.52 2.95 82 1749  S  
TWLO 6.20 6.75 6.00 5.41 10 1  S   112 TWLO 5.20 5.45 5.33 3.80 99 160  S  
TWLO 5.80 6.05 6.00 4.89 0 5  S   113 TWLO 5.65 5.90 5.87 4.28 35 49  S  
TWLO 5.30 5.55 5.25 4.41 50 2012  S   114 TWLO 6.15 6.40 6.85 4.80 59 2009  S  
TWLO 4.85 5.05 5.10 3.97 268 114  S   115 TWLO 6.70 6.95 7.00 5.34 121 834  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 8.05 8.35 7.56 7.46 20 169  W   110 TWLO 4.90 5.15 4.88 3.40 6 92  W  
TWLO 6.70 7.40 0.00 6.33 0 0  W   112 TWLO 5.75 6.00 6.39 4.25 0 14  W  
TWLO 6.30 6.85 0.00 5.81 0 0  W   113 TWLO 6.25 6.45 6.23 4.72 5 6  W  
TWLO 5.75 6.35 0.00 5.32 0 0  W   114 TWLO 6.75 7.00 7.15 5.22 0 29  W  
TWLO 5.45 5.70 6.11 4.86 0 35  W   115 TWLO 7.15 7.80 6.27 5.75 0 55  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 8.45 9.05 8.00 8.37 1 5  W   110 TWLO 5.40 5.55 4.50 3.73 3 44  W  
TWLO 7.40 7.90 7.45 7.24 0 1  W   112 TWLO 6.10 6.80 1.53 4.56 0 54  W  
TWLO 6.90 7.55 7.05 6.72 1 4  W   113 TWLO 6.60 7.05 0.00 5.02 0 0  W  
TWLO 6.35 7.00 7.05 6.22 3 5  W   114 TWLO 6.80 7.80 6.30 5.51 0 1  W  
TWLO 5.95 6.40 7.02 5.75 0 5  W   115 TWLO 7.55 8.15 7.75 6.02 5 11  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TWLO 9.45 9.65 9.75 10.28 19 529  S   110 TWLO 6.15 6.35 5.87 4.08 7 795  S  
TWLO 6.85 7.05 6.85 7.57 27 1697  S   115 TWLO 8.60 8.80 8.80 6.23 11 862  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.