Options Chain for TWILIO INC CL A (TWLO) - $228.65 as of 9/2/2026 3:46:50 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 | 98.00 | 102.30 | 100.15 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:48 PM EST | |||
| 130.00 | 93.00 | 97.30 | 95.15 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:48 PM EST | |||
| 135.00 | 88.10 | 92.40 | 90.25 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST | |||
| 140.00 | 83.10 | 87.40 | 85.25 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST | |||
| 145.00 | 78.10 | 82.50 | 80.30 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 150.00 | 73.20 | 77.50 | 75.35 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 155.00 | 68.30 | 72.60 | 70.45 | % | 0.45 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 9/2/2026 1:58:48 PM EST | |||
| 160.00 | 63.40 | 67.80 | 65.60 | % | 0.41 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 9/2/2026 1:58:48 PM EST | |||
| 165.00 | 58.70 | 62.90 | 60.80 | % | 0.37 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 9/2/2026 1:58:48 PM EST | |||
| 170.00 | 53.80 | 58.10 | 55.95 | % | 0.33 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.05 | 9/2/2026 1:58:48 PM EST | |||
| 175.00 | 49.10 | 53.20 | 51.15 | % | 0.29 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 9/2/2026 1:58:48 PM EST | |||
| 180.00 | 44.60 | 48.80 | 46.70 | % | 0.26 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.08 | 9/2/2026 1:58:48 PM EST | |||
| 185.00 | 40.40 | 44.40 | 42.40 | % | 0.23 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.09 | 9/2/2026 1:58:48 PM EST | |||
| 190.00 | 36.10 | 40.10 | 38.10 | % | 0.20 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.11 | 9/2/2026 1:58:48 PM EST | |||
| 195.00 | 32.10 | 35.90 | 34.00 | % | 0.17 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.13 | 9/2/2026 1:58:48 PM EST | |||
| 200.00 | 27.80 | 31.20 | 29.50 | % | 0.15 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.14 | 9/2/2026 1:58:48 PM EST | |||
| 205.00 | 25.20 | 27.10 | 26.15 | 39.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | 0.75 | 0.01 | -0.16 | 8/28/2026 | 9/2/2026 1:58:48 PM EST |
| 210.00 | 21.70 | 24.00 | 22.85 | % | 0.11 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.17 | 9/2/2026 1:58:48 PM EST | |||
| 215.00 | 18.50 | 20.80 | 19.65 | % | 0.09 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.18 | 9/2/2026 1:58:48 PM EST | |||
| 220.00 | 15.60 | 17.70 | 16.65 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 225.00 | 13.00 | 15.40 | 14.20 | % | 0.06 | 0 | 0 | 0.49 | 0.53 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 230.00 | 10.70 | 13.10 | 11.90 | % | 0.05 | 0 | 0 | 0.49 | 0.48 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 235.00 | 8.80 | 11.20 | 10.00 | % | 0.04 | 0 | 0 | 0.49 | 0.42 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 240.00 | 7.10 | 9.50 | 8.30 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.37 | 0.01 | -0.18 | 8/31/2026 | 9/2/2026 1:58:48 PM EST |
| 245.00 | 5.70 | 8.60 | 7.15 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.01 | -0.17 | 9/2/2026 1:58:48 PM EST | |||
| 250.00 | 4.50 | 6.70 | 5.60 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.16 | 8/28/2026 | 9/2/2026 1:58:48 PM EST |
| 255.00 | 3.50 | 5.60 | 4.55 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.15 | 9/2/2026 1:58:48 PM EST | |||
| 260.00 | 2.80 | 5.50 | 4.15 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.14 | 9/2/2026 1:58:48 PM EST | |||
| 265.00 | 2.05 | 3.90 | 2.98 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.13 | 9/2/2026 1:58:48 PM EST | |||
| 270.00 | 1.50 | 3.90 | 2.70 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.15 | 0.01 | -0.12 | 8/27/2026 | 9/2/2026 1:58:48 PM EST |
| 275.00 | 1.10 | 4.80 | 2.95 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.10 | 9/2/2026 1:58:48 PM EST | |||
| 280.00 | 0.85 | 3.70 | 2.28 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.11 | 0.00 | -0.09 | 8/27/2026 | 9/2/2026 1:58:48 PM EST |
| 285.00 | 0.05 | 4.60 | 2.33 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.09 | 0.00 | -0.09 | 8/27/2026 | 9/2/2026 1:58:48 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.07 | 9/2/2026 1:58:48 PM EST | |||
| 295.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.00 | -0.06 | 9/2/2026 1:58:48 PM EST | |||
| 300.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.05 | 9/2/2026 1:58:48 PM EST | |||
| 305.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.04 | 9/2/2026 1:58:48 PM EST | |||
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 9/2/2026 1:58:48 PM EST | |||
| 315.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.03 | 9/2/2026 1:58:48 PM EST | |||
| 320.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 340.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST | |||
| 350.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/2/2026 1:58:48 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 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:48 PM EST | |||
| 130.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:48 PM EST | |||
| 135.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST | |||
| 140.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 9/2/2026 1:58:48 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 9/2/2026 1:58:48 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 9/2/2026 1:58:48 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 9/2/2026 1:58:48 PM EST | |||
| 175.00 | 0.25 | 1.70 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.05 | 9/2/2026 1:58:48 PM EST | |||
| 180.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.08 | 9/2/2026 1:58:48 PM EST | |||
| 185.00 | 0.05 | 4.30 | 2.18 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.09 | 9/2/2026 1:58:48 PM EST | |||
| 190.00 | 1.65 | 3.40 | 2.53 | % | 0.01 | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.11 | 9/2/2026 1:58:48 PM EST | |||
| 195.00 | 1.00 | 4.30 | 2.65 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.13 | 9/2/2026 1:58:48 PM EST | |||
| 200.00 | 3.60 | 5.30 | 4.45 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.21 | 0.01 | -0.14 | 8/27/2026 | 9/2/2026 1:58:48 PM EST |
| 205.00 | 5.00 | 6.80 | 5.90 | 4.85 | % | 0.03 | 1 | 0 | 0.50 | -0.25 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 1:58:48 PM EST | |
| 210.00 | 6.40 | 8.30 | 7.35 | % | 0.03 | 0 | 0 | 0.49 | -0.30 | 0.01 | -0.17 | 9/2/2026 1:58:48 PM EST | |||
| 215.00 | 8.10 | 10.20 | 9.15 | 8.57 | +2.42 | +39.35% | 0.04 | 1 | 1 | 0.49 | -0.36 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 1:58:48 PM EST |
| 220.00 | 10.40 | 12.30 | 11.35 | % | 0.05 | 0 | 0 | 0.49 | -0.41 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 225.00 | 12.60 | 15.40 | 14.00 | % | 0.06 | 0 | 0 | 0.50 | -0.47 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 230.00 | 15.40 | 18.10 | 16.75 | % | 0.07 | 0 | 0 | 0.50 | -0.52 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 235.00 | 18.40 | 21.50 | 19.95 | % | 0.08 | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.19 | 9/2/2026 1:58:48 PM EST | |||
| 240.00 | 21.40 | 24.30 | 22.85 | % | 0.10 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.18 | 9/2/2026 1:58:48 PM EST | |||
| 245.00 | 24.90 | 28.00 | 26.45 | % | 0.11 | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.17 | 9/2/2026 1:58:48 PM EST | |||
| 250.00 | 28.30 | 31.70 | 30.00 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.16 | 9/2/2026 1:58:48 PM EST | |||
| 255.00 | 31.60 | 36.10 | 33.85 | % | 0.13 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.15 | 9/2/2026 1:58:48 PM EST | |||
| 260.00 | 36.20 | 40.00 | 38.10 | % | 0.15 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.14 | 9/2/2026 1:58:48 PM EST | |||
| 265.00 | 40.20 | 44.20 | 42.20 | % | 0.16 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.13 | 9/2/2026 1:58:48 PM EST | |||
| 270.00 | 44.80 | 49.00 | 46.90 | % | 0.17 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.12 | 9/2/2026 1:58:48 PM EST | |||
| 275.00 | 49.20 | 53.20 | 51.20 | % | 0.19 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.10 | 9/2/2026 1:58:48 PM EST | |||
| 280.00 | 54.00 | 58.00 | 56.00 | % | 0.20 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.09 | 9/2/2026 1:58:48 PM EST | |||
| 285.00 | 58.50 | 62.80 | 60.65 | % | 0.21 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.09 | 9/2/2026 1:58:48 PM EST | |||
| 290.00 | 63.50 | 67.30 | 65.40 | % | 0.23 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.07 | 9/2/2026 1:58:48 PM EST | |||
| 295.00 | 68.30 | 72.60 | 70.45 | % | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.06 | 9/2/2026 1:58:48 PM EST | |||
| 300.00 | 73.20 | 77.60 | 75.40 | % | 0.25 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.05 | 9/2/2026 1:58:48 PM EST | |||
| 305.00 | 78.20 | 82.50 | 80.35 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 9/2/2026 1:58:48 PM EST | |||
| 310.00 | 83.20 | 87.50 | 85.35 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.04 | 9/2/2026 1:58:48 PM EST | |||
| 315.00 | 88.20 | 92.50 | 90.35 | % | 0.29 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 9/2/2026 1:58:48 PM EST | |||
| 320.00 | 93.20 | 97.50 | 95.35 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 330.00 | 103.20 | 107.50 | 105.35 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 9/2/2026 1:58:48 PM EST | |||
| 340.00 | 113.20 | 117.50 | 115.35 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST | |||
| 350.00 | 123.20 | 127.50 | 125.35 | % | 0.36 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/2/2026 1:58:48 PM EST |