Options Chain for TWILIO INC CL A (TWLO) - $231.13 as of 9/11/2026 1:41:39 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 | 101.00 | 105.90 | 103.45 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:59:07 PM EST | |||
| 130.00 | 96.10 | 101.00 | 98.55 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:59:07 PM EST | |||
| 135.00 | 91.20 | 96.00 | 93.60 | % | 0.69 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:59:07 PM EST | |||
| 140.00 | 86.20 | 91.00 | 88.60 | % | 0.63 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:59:07 PM EST | |||
| 145.00 | 81.80 | 85.60 | 83.70 | % | 0.58 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:59:07 PM EST | |||
| 150.00 | 76.90 | 80.80 | 78.85 | % | 0.53 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:59:07 PM EST | |||
| 155.00 | 72.20 | 76.10 | 74.15 | % | 0.48 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 9/11/2026 1:59:07 PM EST | |||
| 160.00 | 67.50 | 71.80 | 69.65 | % | 0.44 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.06 | 9/11/2026 1:59:07 PM EST | |||
| 165.00 | 62.70 | 67.40 | 65.05 | % | 0.39 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.08 | 9/11/2026 1:59:07 PM EST | |||
| 170.00 | 58.00 | 62.90 | 60.45 | % | 0.36 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.09 | 9/11/2026 1:59:07 PM EST | |||
| 175.00 | 54.00 | 58.50 | 56.25 | % | 0.32 | 0 | 0 | 0.58 | 0.90 | 0.00 | -0.10 | 9/11/2026 1:59:07 PM EST | |||
| 180.00 | 49.50 | 54.00 | 51.75 | % | 0.29 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.12 | 9/11/2026 1:59:07 PM EST | |||
| 185.00 | 45.50 | 49.90 | 47.70 | % | 0.26 | 0 | 0 | 0.60 | 0.86 | 0.00 | -0.13 | 9/11/2026 1:59:07 PM EST | |||
| 190.00 | 42.00 | 45.90 | 43.95 | % | 0.23 | 0 | 0 | 0.61 | 0.83 | 0.00 | -0.15 | 9/11/2026 1:59:07 PM EST | |||
| 195.00 | 38.00 | 42.10 | 40.05 | % | 0.21 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.16 | 9/11/2026 1:59:07 PM EST | |||
| 200.00 | 34.50 | 38.60 | 36.55 | % | 0.18 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.18 | 9/11/2026 1:59:07 PM EST | |||
| 205.00 | 31.50 | 35.10 | 33.30 | % | 0.16 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.19 | 9/11/2026 1:59:07 PM EST | |||
| 210.00 | 28.30 | 32.00 | 30.15 | % | 0.14 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.20 | 9/11/2026 1:59:07 PM EST | |||
| 215.00 | 25.80 | 29.10 | 27.45 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.21 | 9/11/2026 1:59:07 PM EST | |||
| 220.00 | 23.00 | 26.50 | 24.75 | % | 0.11 | 0 | 0 | 0.61 | 0.61 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 225.00 | 20.70 | 23.90 | 22.30 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 230.00 | 18.50 | 21.50 | 20.00 | 20.90 | % | 0.09 | 1 | 0 | 0.61 | 0.54 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 1:59:07 PM EST | |
| 235.00 | 16.50 | 19.50 | 18.00 | % | 0.08 | 0 | 0 | 0.62 | 0.50 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 240.00 | 14.00 | 17.50 | 15.75 | % | 0.07 | 0 | 0 | 0.61 | 0.46 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 245.00 | 12.30 | 15.70 | 14.00 | % | 0.06 | 0 | 0 | 0.62 | 0.42 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 250.00 | 10.80 | 14.00 | 12.40 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.01 | -0.21 | 9/11/2026 1:59:07 PM EST | |||
| 255.00 | 9.80 | 12.50 | 11.15 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.36 | 0.01 | -0.21 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 260.00 | 8.20 | 11.20 | 9.70 | % | 0.04 | 0 | 0 | 0.61 | 0.32 | 0.01 | -0.20 | 9/11/2026 1:59:07 PM EST | |||
| 265.00 | 7.10 | 9.90 | 8.50 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.01 | -0.19 | 9/11/2026 1:59:07 PM EST | |||
| 270.00 | 5.60 | 8.90 | 7.25 | % | 0.03 | 0 | 0 | 0.60 | 0.27 | 0.01 | -0.18 | 9/11/2026 1:59:07 PM EST | |||
| 275.00 | 4.70 | 7.90 | 6.30 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.24 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 280.00 | 4.10 | 7.10 | 5.60 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.21 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 285.00 | 2.80 | 6.40 | 4.60 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.01 | -0.15 | 9/11/2026 1:59:07 PM EST | |||
| 290.00 | 3.00 | 5.80 | 4.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.17 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 295.00 | 2.30 | 5.20 | 3.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.15 | 0.00 | -0.13 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 300.00 | 1.35 | 4.80 | 3.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.13 | 0.00 | -0.12 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 305.00 | 1.00 | 4.60 | 2.80 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.00 | -0.11 | 9/11/2026 1:59:07 PM EST | |||
| 310.00 | 0.80 | 4.40 | 2.60 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.00 | -0.10 | 9/11/2026 1:59:07 PM EST | |||
| 315.00 | 0.45 | 4.20 | 2.33 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.00 | -0.09 | 9/11/2026 1:59:07 PM EST | |||
| 320.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.00 | -0.08 | 9/11/2026 1:59:07 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.06 | 9/11/2026 1:59:07 PM EST | |||
| 340.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.05 | 9/11/2026 1:59:07 PM EST | |||
| 350.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.04 | 9/11/2026 1:59:07 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 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:59:07 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:59:07 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:59:07 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:59:07 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 9/11/2026 1:59:07 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 9/11/2026 1:59:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.05 | 9/11/2026 1:59:07 PM EST | |||
| 160.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.06 | 9/11/2026 1:59:07 PM EST | |||
| 165.00 | 0.30 | 2.75 | 1.53 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.08 | 9/11/2026 1:59:07 PM EST | |||
| 170.00 | 0.50 | 3.40 | 1.95 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.09 | 9/11/2026 1:59:07 PM EST | |||
| 175.00 | 0.95 | 4.20 | 2.58 | % | 0.01 | 0 | 0 | 0.60 | -0.10 | 0.00 | -0.10 | 9/11/2026 1:59:07 PM EST | |||
| 180.00 | 1.10 | 5.10 | 3.10 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.00 | -0.12 | 9/11/2026 1:59:07 PM EST | |||
| 185.00 | 2.00 | 6.00 | 4.00 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.00 | -0.13 | 9/11/2026 1:59:07 PM EST | |||
| 190.00 | 3.50 | 7.00 | 5.25 | % | 0.03 | 0 | 0 | 0.60 | -0.17 | 0.00 | -0.15 | 9/11/2026 1:59:07 PM EST | |||
| 195.00 | 4.50 | 8.30 | 6.40 | % | 0.03 | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.16 | 9/11/2026 1:59:07 PM EST | |||
| 200.00 | 6.00 | 9.40 | 7.70 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.24 | 0.01 | -0.18 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 205.00 | 7.50 | 11.10 | 9.30 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.27 | 0.01 | -0.19 | 9/10/2026 | 9/11/2026 1:59:07 PM EST |
| 210.00 | 9.50 | 12.50 | 11.00 | % | 0.05 | 0 | 0 | 0.59 | -0.31 | 0.01 | -0.20 | 9/11/2026 1:59:07 PM EST | |||
| 215.00 | 11.50 | 14.50 | 13.00 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.01 | -0.21 | 9/11/2026 1:59:07 PM EST | |||
| 220.00 | 14.00 | 16.80 | 15.40 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 225.00 | 16.50 | 19.80 | 18.15 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 230.00 | 19.00 | 22.40 | 20.70 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 235.00 | 21.60 | 24.70 | 23.15 | % | 0.10 | 0 | 0 | 0.59 | -0.50 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 240.00 | 24.60 | 27.80 | 26.20 | % | 0.11 | 0 | 0 | 0.59 | -0.54 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 245.00 | 28.00 | 31.10 | 29.55 | % | 0.12 | 0 | 0 | 0.59 | -0.58 | 0.01 | -0.22 | 9/11/2026 1:59:07 PM EST | |||
| 250.00 | 31.00 | 34.60 | 32.80 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.01 | -0.21 | 9/11/2026 1:59:07 PM EST | |||
| 255.00 | 34.50 | 37.70 | 36.10 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.01 | -0.21 | 9/11/2026 1:59:07 PM EST | |||
| 260.00 | 38.50 | 41.70 | 40.10 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.01 | -0.20 | 9/11/2026 1:59:07 PM EST | |||
| 265.00 | 42.00 | 45.70 | 43.85 | % | 0.17 | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.19 | 9/11/2026 1:59:07 PM EST | |||
| 270.00 | 46.00 | 49.80 | 47.90 | % | 0.18 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.18 | 9/11/2026 1:59:07 PM EST | |||
| 275.00 | 50.00 | 54.40 | 52.20 | % | 0.19 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.17 | 9/11/2026 1:59:07 PM EST | |||
| 280.00 | 54.50 | 58.60 | 56.55 | % | 0.20 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.16 | 9/11/2026 1:59:07 PM EST | |||
| 285.00 | 58.50 | 62.80 | 60.65 | % | 0.21 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.15 | 9/11/2026 1:59:07 PM EST | |||
| 290.00 | 63.00 | 67.20 | 65.10 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.14 | 9/11/2026 1:59:07 PM EST | |||
| 295.00 | 67.50 | 71.70 | 69.60 | % | 0.24 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.13 | 9/11/2026 1:59:07 PM EST | |||
| 300.00 | 72.00 | 76.20 | 74.10 | % | 0.25 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.12 | 9/11/2026 1:59:07 PM EST | |||
| 305.00 | 77.00 | 80.30 | 78.65 | % | 0.26 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.11 | 9/11/2026 1:59:07 PM EST | |||
| 310.00 | 81.50 | 85.00 | 83.25 | % | 0.27 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.10 | 9/11/2026 1:59:07 PM EST | |||
| 315.00 | 86.10 | 89.80 | 87.95 | % | 0.28 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.09 | 9/11/2026 1:59:07 PM EST | |||
| 320.00 | 91.00 | 94.60 | 92.80 | % | 0.29 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.08 | 9/11/2026 1:59:07 PM EST | |||
| 330.00 | 100.70 | 104.40 | 102.55 | % | 0.31 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.06 | 9/11/2026 1:59:07 PM EST | |||
| 340.00 | 110.40 | 115.00 | 112.70 | % | 0.33 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 9/11/2026 1:59:07 PM EST | |||
| 350.00 | 120.00 | 124.70 | 122.35 | % | 0.35 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 9/11/2026 1:59:07 PM EST |