Options Chain for TWILIO INC CL A (TWLO) - $238.20 as of 8/14/2026 8:47:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 111.60 | 115.30 | 113.45 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 106.60 | 110.50 | 108.55 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 135.00 | 101.60 | 105.30 | 103.45 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 96.70 | 100.50 | 98.60 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 91.70 | 95.40 | 93.55 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 150.00 | 86.50 | 90.70 | 88.60 | % | 0.59 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 155.00 | 82.00 | 85.60 | 83.80 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 160.00 | 77.00 | 80.80 | 78.90 | % | 0.49 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 165.00 | 72.10 | 75.80 | 73.95 | % | 0.45 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 170.00 | 67.30 | 71.00 | 69.15 | % | 0.41 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 175.00 | 62.50 | 66.20 | 64.35 | % | 0.37 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 180.00 | 58.00 | 61.60 | 59.80 | % | 0.33 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 185.00 | 53.50 | 57.10 | 55.30 | % | 0.30 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 190.00 | 49.00 | 52.40 | 50.70 | % | 0.27 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 195.00 | 44.60 | 48.20 | 46.40 | % | 0.24 | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.12 | 8/14/2026 3:59:58 PM EST | |||
| 200.00 | 40.50 | 43.90 | 42.20 | % | 0.21 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.13 | 8/14/2026 3:59:58 PM EST | |||
| 205.00 | 36.30 | 40.20 | 38.25 | % | 0.19 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.15 | 8/14/2026 3:59:58 PM EST | |||
| 210.00 | 32.70 | 36.30 | 34.50 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.16 | 8/14/2026 3:59:58 PM EST | |||
| 215.00 | 29.20 | 32.40 | 30.80 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.17 | 8/14/2026 3:59:58 PM EST | |||
| 220.00 | 25.90 | 29.20 | 27.55 | % | 0.13 | 0 | 0 | 0.47 | 0.72 | 0.01 | -0.18 | 8/14/2026 3:59:58 PM EST | |||
| 225.00 | 23.30 | 26.10 | 24.70 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 230.00 | 20.30 | 23.30 | 21.80 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 235.00 | 17.50 | 20.70 | 19.10 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 240.00 | 15.40 | 18.30 | 16.85 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.01 | -0.20 | 8/14/2026 3:59:58 PM EST | |||
| 245.00 | 13.20 | 16.10 | 14.65 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 250.00 | 10.90 | 14.20 | 12.55 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 255.00 | 9.30 | 12.50 | 10.90 | % | 0.04 | 0 | 0 | 0.48 | 0.40 | 0.01 | -0.18 | 8/14/2026 3:59:58 PM EST | |||
| 260.00 | 8.00 | 11.00 | 9.50 | 10.00 | % | 0.04 | 1 | 0 | 0.49 | 0.36 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 265.00 | 6.60 | 9.70 | 8.15 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.01 | -0.17 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 5.50 | 8.60 | 7.05 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.16 | 8/14/2026 3:59:58 PM EST | |||
| 275.00 | 4.20 | 7.60 | 5.90 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.15 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 3.50 | 6.40 | 4.95 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 285.00 | 2.60 | 6.00 | 4.30 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.13 | 8/14/2026 3:59:58 PM EST | |||
| 290.00 | 2.00 | 4.90 | 3.45 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.12 | 8/14/2026 3:59:58 PM EST | |||
| 295.00 | 1.50 | 4.40 | 2.95 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 300.00 | 1.00 | 3.90 | 2.45 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.00 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 305.00 | 0.80 | 4.00 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 310.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.07 | 8/14/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 180.00 | 0.30 | 2.95 | 1.63 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 185.00 | 0.50 | 3.30 | 1.90 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 190.00 | 0.70 | 3.80 | 2.25 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 195.00 | 1.30 | 4.30 | 2.80 | 2.50 | % | 0.01 | 1 | 0 | 0.51 | -0.11 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 200.00 | 1.90 | 5.00 | 3.45 | % | 0.02 | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.13 | 8/14/2026 3:59:58 PM EST | |||
| 205.00 | 2.35 | 5.90 | 4.13 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.15 | 8/14/2026 3:59:58 PM EST | |||
| 210.00 | 3.80 | 7.00 | 5.40 | % | 0.03 | 0 | 0 | 0.49 | -0.20 | 0.01 | -0.16 | 8/14/2026 3:59:58 PM EST | |||
| 215.00 | 5.50 | 8.20 | 6.85 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.01 | -0.17 | 8/14/2026 3:59:58 PM EST | |||
| 220.00 | 7.20 | 9.90 | 8.55 | 9.50 | % | 0.04 | 1 | 0 | 0.50 | -0.28 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 225.00 | 8.80 | 11.70 | 10.25 | 11.55 | % | 0.05 | 1 | 0 | 0.49 | -0.32 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 230.00 | 10.80 | 13.40 | 12.10 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 235.00 | 13.20 | 16.40 | 14.80 | % | 0.06 | 0 | 0 | 0.50 | -0.42 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 240.00 | 15.80 | 18.90 | 17.35 | % | 0.07 | 0 | 0 | 0.50 | -0.46 | 0.01 | -0.20 | 8/14/2026 3:59:58 PM EST | |||
| 245.00 | 18.70 | 22.00 | 20.35 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 250.00 | 21.70 | 24.80 | 23.25 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.01 | -0.19 | 8/14/2026 3:59:58 PM EST | |||
| 255.00 | 25.00 | 28.10 | 26.55 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.01 | -0.18 | 8/14/2026 3:59:58 PM EST | |||
| 260.00 | 28.50 | 31.50 | 30.00 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.18 | 8/14/2026 3:59:58 PM EST | |||
| 265.00 | 32.20 | 35.70 | 33.95 | % | 0.13 | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.17 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 35.90 | 39.60 | 37.75 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.16 | 8/14/2026 3:59:58 PM EST | |||
| 275.00 | 39.90 | 43.60 | 41.75 | % | 0.15 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.15 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 43.90 | 47.70 | 45.80 | % | 0.16 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 285.00 | 48.10 | 52.00 | 50.05 | % | 0.18 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.13 | 8/14/2026 3:59:58 PM EST | |||
| 290.00 | 52.80 | 56.30 | 54.55 | % | 0.19 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.12 | 8/14/2026 3:59:58 PM EST | |||
| 295.00 | 57.30 | 60.80 | 59.05 | % | 0.20 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 300.00 | 61.90 | 65.40 | 63.65 | % | 0.21 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 305.00 | 66.60 | 70.10 | 68.35 | % | 0.22 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 310.00 | 71.00 | 75.00 | 73.00 | % | 0.24 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 315.00 | 76.10 | 79.90 | 78.00 | % | 0.25 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.07 | 8/14/2026 3:59:58 PM EST | |||
| 320.00 | 80.80 | 84.50 | 82.65 | % | 0.26 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 330.00 | 90.40 | 94.20 | 92.30 | % | 0.28 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 340.00 | 100.30 | 104.10 | 102.20 | % | 0.30 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 350.00 | 110.30 | 114.40 | 112.35 | % | 0.32 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 360.00 | 120.40 | 124.10 | 122.25 | % | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 370.00 | 130.40 | 134.10 | 132.25 | % | 0.36 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST |