Options Chain for TWILIO INC CL A (TWLO) - $229.00 as of 9/3/2026 7:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 84.70 | 89.00 | 86.85 | % | 0.56 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:08 PM EST | |||
| 160.00 | 79.60 | 83.90 | 81.75 | % | 0.51 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 9/3/2026 4:00:08 PM EST | |||
| 165.00 | 75.00 | 79.20 | 77.10 | % | 0.47 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.06 | 9/3/2026 4:00:08 PM EST | |||
| 170.00 | 70.20 | 74.30 | 72.25 | % | 0.42 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.07 | 9/3/2026 4:00:08 PM EST | |||
| 175.00 | 65.50 | 69.50 | 67.50 | % | 0.39 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.08 | 9/3/2026 4:00:08 PM EST | |||
| 180.00 | 60.60 | 64.90 | 62.75 | % | 0.35 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.09 | 9/3/2026 4:00:08 PM EST | |||
| 185.00 | 56.30 | 60.30 | 58.30 | % | 0.32 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.10 | 9/3/2026 4:00:08 PM EST | |||
| 190.00 | 51.80 | 55.90 | 53.85 | % | 0.28 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.11 | 9/3/2026 4:00:08 PM EST | |||
| 195.00 | 47.40 | 50.20 | 48.80 | % | 0.25 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.12 | 9/3/2026 4:00:08 PM EST | |||
| 200.00 | 43.20 | 46.90 | 45.05 | % | 0.23 | 0 | 0 | 0.51 | 0.86 | 0.00 | -0.13 | 9/3/2026 4:00:08 PM EST | |||
| 205.00 | 39.10 | 42.90 | 41.00 | % | 0.20 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.14 | 9/3/2026 4:00:08 PM EST | |||
| 210.00 | 35.30 | 38.30 | 36.80 | % | 0.18 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.15 | 9/3/2026 4:00:08 PM EST | |||
| 215.00 | 31.20 | 35.30 | 33.25 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.16 | 9/3/2026 4:00:08 PM EST | |||
| 220.00 | 28.00 | 31.80 | 29.90 | % | 0.14 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 225.00 | 24.80 | 28.60 | 26.70 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 230.00 | 21.80 | 25.60 | 23.70 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 235.00 | 19.00 | 22.90 | 20.95 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 240.00 | 16.40 | 20.30 | 18.35 | 18.00 | % | 0.08 | 2 | 0 | 0.49 | 0.55 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 245.00 | 14.10 | 18.00 | 16.05 | % | 0.07 | 0 | 0 | 0.49 | 0.51 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 250.00 | 12.00 | 15.90 | 13.95 | % | 0.06 | 0 | 0 | 0.49 | 0.46 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 255.00 | 10.10 | 14.10 | 12.10 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 260.00 | 8.50 | 12.40 | 10.45 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 265.00 | 7.00 | 10.80 | 8.90 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 270.00 | 5.70 | 9.70 | 7.70 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.16 | 9/3/2026 4:00:08 PM EST | |||
| 275.00 | 4.60 | 8.60 | 6.60 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.01 | -0.15 | 9/3/2026 4:00:08 PM EST | |||
| 280.00 | 3.60 | 7.70 | 5.65 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.01 | -0.14 | 9/3/2026 4:00:08 PM EST | |||
| 285.00 | 2.75 | 6.60 | 4.68 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.01 | -0.13 | 9/3/2026 4:00:08 PM EST | |||
| 290.00 | 2.00 | 6.20 | 4.10 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.12 | 9/3/2026 4:00:08 PM EST | |||
| 295.00 | 1.40 | 5.30 | 3.35 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.11 | 9/3/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 9/3/2026 4:00:08 PM EST | |||
| 160.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 9/3/2026 4:00:08 PM EST | |||
| 165.00 | 0.10 | 1.65 | 0.88 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.06 | 9/3/2026 4:00:08 PM EST | |||
| 170.00 | 0.25 | 3.80 | 2.03 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.07 | 9/3/2026 4:00:08 PM EST | |||
| 175.00 | 0.35 | 3.90 | 2.13 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.08 | 9/3/2026 4:00:08 PM EST | |||
| 180.00 | 0.55 | 3.90 | 2.23 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.09 | 9/3/2026 4:00:08 PM EST | |||
| 185.00 | 0.75 | 3.90 | 2.33 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.10 | 9/3/2026 4:00:08 PM EST | |||
| 190.00 | 0.50 | 4.50 | 2.50 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.00 | -0.11 | 9/3/2026 4:00:08 PM EST | |||
| 195.00 | 1.35 | 4.90 | 3.13 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.00 | -0.12 | 9/3/2026 4:00:08 PM EST | |||
| 200.00 | 2.50 | 5.70 | 4.10 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.00 | -0.13 | 9/3/2026 4:00:08 PM EST | |||
| 205.00 | 2.60 | 6.60 | 4.60 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.01 | -0.14 | 9/3/2026 4:00:08 PM EST | |||
| 210.00 | 3.70 | 7.70 | 5.70 | % | 0.03 | 0 | 0 | 0.51 | -0.20 | 0.01 | -0.15 | 9/3/2026 4:00:08 PM EST | |||
| 215.00 | 4.90 | 8.90 | 6.90 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.01 | -0.16 | 9/3/2026 4:00:08 PM EST | |||
| 220.00 | 6.30 | 10.40 | 8.35 | % | 0.04 | 0 | 0 | 0.50 | -0.27 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 225.00 | 8.00 | 12.10 | 10.05 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 230.00 | 10.60 | 14.10 | 12.35 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 235.00 | 12.40 | 16.30 | 14.35 | % | 0.06 | 0 | 0 | 0.50 | -0.40 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 240.00 | 14.70 | 18.70 | 16.70 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 245.00 | 17.40 | 21.40 | 19.40 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 250.00 | 20.40 | 24.30 | 22.35 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 255.00 | 23.50 | 27.40 | 25.45 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.18 | 9/3/2026 4:00:08 PM EST | |||
| 260.00 | 26.90 | 30.70 | 28.80 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 265.00 | 30.40 | 34.30 | 32.35 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 270.00 | 34.20 | 38.00 | 36.10 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.16 | 9/3/2026 4:00:08 PM EST | |||
| 275.00 | 38.10 | 41.90 | 40.00 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.15 | 9/3/2026 4:00:08 PM EST | |||
| 280.00 | 42.10 | 45.90 | 44.00 | % | 0.16 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.14 | 9/3/2026 4:00:08 PM EST | |||
| 285.00 | 46.40 | 50.10 | 48.25 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.13 | 9/3/2026 4:00:08 PM EST | |||
| 290.00 | 50.70 | 54.40 | 52.55 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.12 | 9/3/2026 4:00:08 PM EST | |||
| 295.00 | 54.70 | 58.80 | 56.75 | % | 0.19 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.11 | 9/3/2026 4:00:08 PM EST |