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

Quote for TWLO (TWL CORPORATION COMMON STOCK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TWLO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

100.50 

 TWL CORPORATION COMMON STOCK       CHANGE

-0.15 

 HIGH 104.39   LOW 99.70   DIVIDEND DATE  
 OPEN 100.20   CLOSE 100.65   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,810,557   SPLIT DATE     DATE/TIME: 2019-10-23 
 OPTION VOLUME 28808   IMPLIED VOLATILITY 0.71   HISTORICAL VOL  0.61 
Data used in the screeners below are delayed from October 2, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TWLO  106.61    TWLO  Nov 15 '19  105.00  10.05  8.44  7.92%    0.63  1
 TWLO  106.61    TWLO  Feb 21 '20  105.00  15.90  14.29  13.40%    0.57  4
 TWLO  106.61    TWLO  Oct 18 '19  104.00  6.35  3.74  3.51%    0.56  0
 TWLO  106.61    TWLO  Oct 18 '19  105.00  5.75  4.14  3.88%    0.55  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TWLO  Nov 15 '19  105.00   C  10.05    TWLO  Nov 15 '19  105.00   P  8.15    18.20  1.61
 TWLO  Feb 21 '20  105.00   C  15.90    TWLO  Feb 21 '20  105.00   P  13.30    29.20  1.61
 TWLO  Oct 18 '19  104.00   C  6.35    TWLO  Oct 18 '19  104.00   P  3.65    10.00  2.61
 TWLO  Oct 18 '19  105.00   C  5.75    TWLO  Oct 18 '19  105.00   P  4.05    9.80  1.61
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TWLO  Oct 18 '19  108.00   P  5.49    TWLO  Oct 18 '19  107.00   P  4.95    0.54  1.00
 TWLO  Oct 18 '19  107.00   P  4.95    TWLO  Oct 18 '19  106.00   P  4.45    0.50  1.00
 TWLO  Oct 18 '19  108.00   P  5.49    TWLO  Oct 18 '19  106.00   P  4.45    1.04  2.00
 TWLO  Oct 18 '19  109.00   P  5.97    TWLO  Oct 18 '19  108.00   P  5.49    0.48  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TWLO  Oct 18 '19  104.00   C  6.35    TWLO  Oct 18 '19  109.00   C  3.70    2.65  5.00
 TWLO  Oct 18 '19  104.00   C  6.35    TWLO  Oct 18 '19  108.00   C  4.15    2.20  4.00
 TWLO  Oct 18 '19  105.00   C  5.75    TWLO  Oct 18 '19  109.00   C  3.70    2.05  4.00
 TWLO  Oct 18 '19  104.00   C  6.35    TWLO  Oct 18 '19  107.00   C  4.65    1.70  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TWLO  Oct 18 '19  106.00   C  5.20    TWLO  Oct 18 '19  105.00   C  5.75    -0.55  1.00
 TWLO  Oct 18 '19  105.00   C  5.75    TWLO  Oct 18 '19  104.00   C  6.35    -0.60  1.00
 TWLO  Oct 18 '19  107.00   C  4.65    TWLO  Oct 18 '19  106.00   C  5.20    -0.55  1.00
 TWLO  Oct 18 '19  106.00   C  5.20    TWLO  Oct 18 '19  104.00   C  6.35    -1.15  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TWLO  Oct 18 '19  104.00   P  3.65    TWLO  Oct 18 '19  109.00   P  5.97    -2.32  5.00
 TWLO  Oct 18 '19  105.00   P  4.05    TWLO  Oct 18 '19  109.00   P  5.97    -1.92  4.00
 TWLO  Oct 18 '19  104.00   P  3.65    TWLO  Oct 18 '19  108.00   P  5.49    -1.84  4.00
 TWLO  Oct 18 '19  104.00   P  3.65    TWLO  Oct 18 '19  107.00   P  4.95    -1.30  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TWLO  Nov 15 '19  105.00   C  10.05    TWLO  Jan 21 '22  105.00   C  33.27    -23.22  26
 TWLO  Feb 21 '20  105.00   C  15.90    TWLO  Jan 21 '22  105.00   C  33.27    -17.38  23
 TWLO  Nov 15 '19  105.00   C  10.05    TWLO  Jan 15 '21  105.00   C  26.43    -16.38  14
 TWLO  Nov 15 '19  105.00   C  10.05    TWLO  Apr 17 '20  105.00   C  17.33    -7.28  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TWLO  Nov 15 '19  105.00   P  8.15    TWLO  Apr 17 '20  105.00   P  14.85    -6.70  5
 TWLO  Nov 15 '19  105.00   P  8.15    TWLO  Jan 15 '21  105.00   P  22.62    -14.47  14
 TWLO  Nov 15 '19  105.00   P  8.15    TWLO  Jan 17 '20  105.00   P  11.43    -3.28  2
 TWLO  Nov 15 '19  105.00   P  8.15    TWLO  Feb 21 '20  105.00   P  13.30    -5.15  3
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.