Options Chain for TWILIO INC CL A (TWLO) - $227.54 as of 6/1/2026 9:08:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 171.00 | 174.80 | 172.90 | % | 3.14 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 60.00 | 166.00 | 169.80 | 167.90 | % | 2.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 65.00 | 161.10 | 164.90 | 163.00 | % | 2.51 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 70.00 | 156.50 | 159.90 | 158.20 | 127.50 | +8.20 | +6.88% | 2.26 | 1 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 75.00 | 151.50 | 154.90 | 153.20 | % | 2.04 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 80.00 | 146.50 | 150.00 | 148.25 | 117.40 | +1.90 | +1.65% | 1.85 | 2 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 85.00 | 141.50 | 145.00 | 143.25 | 101.20 | 0.00 | 0.00% | 1.69 | 0 | 21 | 1.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 3:59:52 PM EST |
| 90.00 | 136.50 | 140.00 | 138.25 | 108.34 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 3:59:52 PM EST |
| 95.00 | 131.50 | 135.10 | 133.30 | 103.87 | 0.00 | 0.00% | 1.40 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 3:59:52 PM EST |
| 100.00 | 126.50 | 130.10 | 128.30 | 43.97 | 0.00 | 0.00% | 1.28 | 0 | 20 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 6/1/2026 3:59:52 PM EST |
| 105.00 | 121.50 | 125.20 | 123.35 | 119.80 | +93.27 | +351.57% | 1.17 | 2 | 14 | 1.34 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 110.00 | 116.50 | 120.40 | 118.45 | 79.90 | 0.00 | 0.00% | 1.08 | 0 | 115 | 1.28 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 6/1/2026 3:59:52 PM EST |
| 115.00 | 111.50 | 115.30 | 113.40 | 32.35 | 0.00 | 0.00% | 0.99 | 0 | 28 | 1.19 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 6/1/2026 3:59:52 PM EST |
| 120.00 | 106.60 | 110.60 | 108.60 | 67.15 | 0.00 | 0.00% | 0.90 | 0 | 40 | 1.14 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 125.00 | 102.00 | 105.70 | 103.85 | 84.20 | +11.92 | +16.50% | 0.83 | 4 | 121 | 1.09 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 130.00 | 97.10 | 100.80 | 98.95 | 92.59 | +22.29 | +31.71% | 0.76 | 1 | 55 | 1.03 | 0.99 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 135.00 | 92.70 | 95.80 | 94.25 | 90.15 | +32.28 | +55.78% | 0.70 | 1 | 62 | 0.98 | 0.98 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 140.00 | 88.00 | 91.00 | 89.50 | 47.20 | 0.00 | 0.00% | 0.64 | 0 | 104 | 0.95 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 145.00 | 83.60 | 86.30 | 84.95 | 53.00 | 0.00 | 0.00% | 0.59 | 0 | 134 | 0.91 | 0.97 | 0.00 | -0.07 | 5/18/2026 | 6/1/2026 3:59:52 PM EST |
| 150.00 | 78.70 | 81.50 | 80.10 | 60.00 | +20.92 | +53.54% | 0.53 | 2 | 154 | 0.88 | 0.96 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 155.00 | 74.10 | 76.90 | 75.50 | 66.80 | +32.10 | +92.51% | 0.49 | 1 | 140 | 0.85 | 0.95 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 160.00 | 69.50 | 72.30 | 70.90 | 59.39 | +24.89 | +72.15% | 0.44 | 1 | 217 | 0.68 | 0.94 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 165.00 | 64.50 | 67.50 | 66.00 | 57.00 | +26.09 | +84.41% | 0.40 | 2 | 55 | 0.62 | 0.92 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 170.00 | 60.30 | 63.40 | 61.85 | 58.15 | +35.90 | +161.35% | 0.36 | 1 | 108 | 0.70 | 0.90 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 175.00 | 56.40 | 58.70 | 57.55 | 20.56 | 0.00 | 0.00% | 0.33 | 0 | 113 | 0.71 | 0.88 | 0.00 | -0.14 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 180.00 | 52.30 | 55.00 | 53.65 | 53.68 | +31.88 | +146.24% | 0.30 | 117 | 330 | 0.72 | 0.86 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 185.00 | 48.30 | 50.40 | 49.35 | 49.00 | +29.00 | +145.00% | 0.27 | 69 | 1,504 | 0.70 | 0.84 | 0.00 | -0.17 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 190.00 | 44.50 | 45.70 | 45.10 | 46.50 | +30.52 | +190.99% | 0.24 | 74 | 96 | 0.70 | 0.81 | 0.00 | -0.18 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 195.00 | 40.80 | 42.90 | 41.85 | 33.35 | +19.23 | +136.19% | 0.21 | 18 | 94 | 0.69 | 0.78 | 0.01 | -0.20 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 200.00 | 36.90 | 39.90 | 38.40 | 37.76 | +25.46 | +207.00% | 0.19 | 208 | 637 | 0.66 | 0.75 | 0.01 | -0.21 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 210.00 | 31.00 | 33.50 | 32.25 | 32.26 | +24.08 | +294.38% | 0.15 | 193 | 605 | 0.70 | 0.69 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 220.00 | 25.50 | 27.20 | 26.35 | 27.20 | +21.07 | +343.72% | 0.12 | 164 | 315 | 0.68 | 0.61 | 0.01 | -0.24 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 230.00 | 21.00 | 22.20 | 21.60 | 22.00 | +17.79 | +422.57% | 0.09 | 203 | 81 | 0.68 | 0.54 | 0.01 | -0.25 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 240.00 | 16.50 | 18.50 | 17.50 | 17.47 | +14.99 | +604.44% | 0.07 | 75 | 139 | 0.69 | 0.47 | 0.01 | -0.25 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 250.00 | 13.20 | 15.50 | 14.35 | 14.55 | +13.00 | +838.71% | 0.06 | 585 | 173 | 0.69 | 0.40 | 0.01 | -0.24 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 260.00 | 11.00 | 12.30 | 11.65 | 11.72 | +10.48 | +845.17% | 0.04 | 152 | 26 | 0.70 | 0.34 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 270.00 | 8.70 | 10.50 | 9.60 | 10.00 | +8.20 | +455.56% | 0.04 | 38 | 11 | 0.71 | 0.29 | 0.01 | -0.22 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 280.00 | 7.10 | 8.60 | 7.85 | 9.30 | +8.20 | +745.46% | 0.03 | 387 | 3 | 0.72 | 0.25 | 0.01 | -0.20 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 290.00 | 5.60 | 7.20 | 6.40 | 6.40 | +6.05 | +1,728.58% | 0.02 | 114 | 4 | 0.72 | 0.21 | 0.01 | -0.19 | 6/1/2026 | 6/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/1/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/1/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/1/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | +0.35 | +140.00% | 0.00 | 1 | 350 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 6/1/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.04 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 6/1/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.06 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/1/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.10 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 6/1/2026 3:59:52 PM EST |
| 120.00 | 0.15 | 1.00 | 0.58 | 0.32 | -0.38 | -54.29% | 0.00 | 2 | 82 | 0.92 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.00 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.60 | -0.30 | -33.34% | 0.00 | 1 | 56 | 0.73 | -0.01 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 135.00 | 0.10 | 1.35 | 0.73 | 0.72 | -0.40 | -35.72% | 0.01 | 1 | 49 | 0.78 | -0.02 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 140.00 | 0.10 | 1.65 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.75 | -0.02 | 0.00 | -0.06 | 5/27/2026 | 6/1/2026 3:59:52 PM EST |
| 145.00 | 0.25 | 1.40 | 0.83 | 0.85 | -0.62 | -42.18% | 0.01 | 1 | 69 | 0.72 | -0.03 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 150.00 | 0.55 | 2.00 | 1.28 | 1.43 | -1.41 | -49.65% | 0.01 | 1 | 106 | 0.75 | -0.04 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 155.00 | 0.90 | 2.70 | 1.80 | 1.45 | -1.35 | -48.22% | 0.01 | 6 | 1,096 | 0.72 | -0.05 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 160.00 | 1.20 | 2.85 | 2.03 | 2.32 | -2.07 | -47.16% | 0.01 | 5 | 58 | 0.74 | -0.06 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 165.00 | 1.45 | 3.60 | 2.53 | 2.69 | -1.51 | -35.96% | 0.02 | 3 | 42 | 0.73 | -0.08 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 170.00 | 1.90 | 4.20 | 3.05 | 3.00 | -2.52 | -45.66% | 0.02 | 14 | 74 | 0.72 | -0.10 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 175.00 | 3.00 | 4.80 | 3.90 | 3.92 | -3.10 | -44.16% | 0.02 | 7 | 45 | 0.72 | -0.12 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 180.00 | 3.30 | 5.60 | 4.45 | 4.05 | -4.45 | -52.36% | 0.02 | 11 | 63 | 0.70 | -0.14 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 185.00 | 4.40 | 6.40 | 5.40 | 6.50 | -4.20 | -39.26% | 0.03 | 4 | 47 | 0.70 | -0.16 | 0.00 | -0.17 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 190.00 | 5.20 | 6.90 | 6.05 | 5.77 | -10.23 | -63.94% | 0.03 | 14 | 50 | 0.67 | -0.19 | 0.00 | -0.18 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 195.00 | 6.30 | 8.20 | 7.25 | 6.92 | -11.18 | -61.77% | 0.04 | 47 | 102 | 0.66 | -0.22 | 0.01 | -0.20 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 200.00 | 7.80 | 9.80 | 8.80 | 8.91 | -12.63 | -58.64% | 0.04 | 44 | 85 | 0.66 | -0.25 | 0.01 | -0.21 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 210.00 | 11.60 | 13.30 | 12.45 | 12.00 | -9.90 | -45.21% | 0.06 | 22 | 46 | 0.66 | -0.31 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 220.00 | 15.70 | 17.80 | 16.75 | 19.80 | -14.30 | -41.94% | 0.08 | 2 | 17 | 0.66 | -0.39 | 0.01 | -0.24 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 230.00 | 20.90 | 23.20 | 22.05 | 29.80 | % | 0.10 | 4 | 0 | 0.66 | -0.46 | 0.01 | -0.25 | 6/1/2026 | 6/1/2026 3:59:52 PM EST | |
| 240.00 | 26.60 | 29.30 | 27.95 | 52.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.66 | -0.53 | 0.01 | -0.25 | 5/21/2026 | 6/1/2026 3:59:52 PM EST |
| 250.00 | 34.00 | 36.10 | 35.05 | 37.20 | -15.80 | -29.82% | 0.14 | 1 | 10 | 0.68 | -0.60 | 0.01 | -0.24 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 260.00 | 40.80 | 43.60 | 42.20 | 71.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -0.66 | 0.01 | -0.23 | 5/21/2026 | 6/1/2026 3:59:52 PM EST |
| 270.00 | 48.70 | 52.10 | 50.40 | % | 0.19 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.22 | 6/1/2026 3:59:52 PM EST | |||
| 280.00 | 57.20 | 60.30 | 58.75 | 87.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.75 | 0.01 | -0.20 | 5/6/2026 | 6/1/2026 3:59:52 PM EST |
| 290.00 | 65.80 | 69.10 | 67.45 | 101.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.19 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |