Options Chain for TWILIO INC CL A (TWLO) - $225.99 as of 6/5/2026 8:03:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 110.00 | 113.90 | 111.95 | 120.89 | % | 0.97 | 1 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 120.00 | 105.50 | 108.80 | 107.15 | % | 0.89 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 6/5/2026 3:59:42 PM EST | |||
| 125.00 | 100.60 | 103.90 | 102.25 | % | 0.82 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:42 PM EST | |||
| 130.00 | 96.00 | 99.00 | 97.50 | 103.10 | % | 0.75 | 20 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 135.00 | 90.50 | 94.20 | 92.35 | % | 0.68 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:42 PM EST | |||
| 140.00 | 85.70 | 89.30 | 87.50 | % | 0.62 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.07 | 6/5/2026 3:59:42 PM EST | |||
| 145.00 | 81.00 | 84.50 | 82.75 | % | 0.57 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.08 | 6/5/2026 3:59:42 PM EST | |||
| 150.00 | 76.20 | 79.80 | 78.00 | % | 0.52 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.08 | 6/5/2026 3:59:42 PM EST | |||
| 155.00 | 71.40 | 75.00 | 73.20 | % | 0.47 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.10 | 6/5/2026 3:59:42 PM EST | |||
| 160.00 | 66.80 | 70.40 | 68.60 | % | 0.43 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.11 | 6/5/2026 3:59:42 PM EST | |||
| 165.00 | 62.20 | 65.80 | 64.00 | % | 0.39 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.12 | 6/5/2026 3:59:42 PM EST | |||
| 170.00 | 58.10 | 61.40 | 59.75 | % | 0.35 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.13 | 6/5/2026 3:59:42 PM EST | |||
| 175.00 | 53.90 | 57.00 | 55.45 | % | 0.32 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.14 | 6/5/2026 3:59:42 PM EST | |||
| 180.00 | 49.00 | 52.80 | 50.90 | % | 0.28 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.16 | 6/5/2026 3:59:42 PM EST | |||
| 185.00 | 45.00 | 48.70 | 46.85 | % | 0.25 | 0 | 0 | 0.60 | 0.84 | 0.00 | -0.17 | 6/5/2026 3:59:42 PM EST | |||
| 190.00 | 41.00 | 44.90 | 42.95 | % | 0.23 | 0 | 0 | 0.60 | 0.81 | 0.00 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 195.00 | 37.50 | 41.10 | 39.30 | % | 0.20 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 200.00 | 34.00 | 37.70 | 35.85 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.20 | 6/5/2026 3:59:42 PM EST | |||
| 205.00 | 31.40 | 34.40 | 32.90 | % | 0.16 | 0 | 0 | 0.62 | 0.72 | 0.01 | -0.21 | 6/5/2026 3:59:42 PM EST | |||
| 210.00 | 28.70 | 31.30 | 30.00 | 33.22 | % | 0.14 | 1 | 0 | 0.62 | 0.68 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 215.00 | 25.20 | 28.40 | 26.80 | 33.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | 0.65 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 217.50 | 24.80 | 27.10 | 25.95 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.01 | -0.22 | 6/5/2026 3:59:42 PM EST | |||
| 220.00 | 23.60 | 25.90 | 24.75 | 25.88 | % | 0.11 | 1 | 0 | 0.63 | 0.61 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 222.50 | 22.50 | 24.70 | 23.60 | % | 0.11 | 0 | 0 | 0.63 | 0.59 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 225.00 | 20.70 | 23.60 | 22.15 | % | 0.10 | 0 | 0 | 0.63 | 0.57 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 227.50 | 19.60 | 22.50 | 21.05 | % | 0.09 | 0 | 0 | 0.63 | 0.55 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 230.00 | 19.00 | 21.50 | 20.25 | % | 0.09 | 0 | 0 | 0.64 | 0.53 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 232.50 | 17.80 | 20.40 | 19.10 | 21.70 | -1.80 | -7.66% | 0.08 | 3 | 1 | 0.64 | 0.51 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 235.00 | 16.80 | 19.50 | 18.15 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.64 | 0.49 | 0.01 | -0.23 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 237.50 | 15.80 | 18.50 | 17.15 | % | 0.07 | 0 | 0 | 0.64 | 0.48 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 240.00 | 14.90 | 17.60 | 16.25 | 17.43 | -4.67 | -21.14% | 0.07 | 2 | 6 | 0.64 | 0.46 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 245.00 | 13.10 | 16.00 | 14.55 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | 0.42 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 250.00 | 11.50 | 14.30 | 12.90 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | 0.39 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 255.00 | 10.00 | 13.20 | 11.60 | % | 0.05 | 0 | 0 | 0.64 | 0.36 | 0.01 | -0.21 | 6/5/2026 3:59:42 PM EST | |||
| 260.00 | 9.20 | 11.70 | 10.45 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | 0.33 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 265.00 | 8.10 | 10.70 | 9.40 | 10.69 | -3.11 | -22.54% | 0.04 | 1 | 1 | 0.65 | 0.30 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 270.00 | 7.00 | 9.90 | 8.45 | % | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 275.00 | 5.70 | 9.20 | 7.45 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 280.00 | 4.90 | 8.50 | 6.70 | % | 0.02 | 0 | 0 | 0.66 | 0.23 | 0.01 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 285.00 | 4.20 | 7.90 | 6.05 | % | 0.02 | 0 | 0 | 0.66 | 0.22 | 0.01 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 290.00 | 3.60 | 7.30 | 5.45 | % | 0.02 | 0 | 0 | 0.67 | 0.20 | 0.01 | -0.17 | 6/5/2026 3:59:42 PM EST | |||
| 295.00 | 2.95 | 6.80 | 4.88 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.00 | -0.17 | 6/5/2026 3:59:42 PM EST | |||
| 300.00 | 3.00 | 6.30 | 4.65 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.00 | -0.16 | 6/5/2026 3:59:42 PM EST | |||
| 310.00 | 2.45 | 5.50 | 3.98 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.00 | -0.15 | 6/5/2026 3:59:42 PM EST | |||
| 320.00 | 2.05 | 4.90 | 3.48 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.00 | -0.14 | 6/5/2026 3:59:42 PM EST | |||
| 330.00 | 1.80 | 4.40 | 3.10 | 3.43 | % | 0.01 | 81 | 0 | 0.74 | 0.11 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 340.00 | 1.45 | 4.00 | 2.73 | 3.06 | % | 0.01 | 63 | 0 | 0.76 | 0.10 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:42 PM EST | |||
| 120.00 | 0.15 | 2.35 | 1.25 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.04 | 6/5/2026 3:59:42 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | 0.60 | % | 0.01 | 276 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:42 PM EST | |||
| 140.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.07 | 6/5/2026 3:59:42 PM EST | |||
| 145.00 | 0.05 | 2.90 | 1.48 | 0.87 | % | 0.01 | 6 | 0 | 0.72 | -0.04 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 150.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.08 | 6/5/2026 3:59:42 PM EST | |||
| 155.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.10 | 6/5/2026 3:59:42 PM EST | |||
| 160.00 | 1.00 | 3.60 | 2.30 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.11 | 6/5/2026 3:59:42 PM EST | |||
| 165.00 | 1.00 | 4.00 | 2.50 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.12 | 6/5/2026 3:59:42 PM EST | |||
| 170.00 | 1.25 | 4.50 | 2.88 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.00 | -0.13 | 6/5/2026 3:59:42 PM EST | |||
| 175.00 | 1.70 | 5.20 | 3.45 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.00 | -0.14 | 6/5/2026 3:59:42 PM EST | |||
| 180.00 | 2.15 | 5.90 | 4.03 | % | 0.02 | 0 | 0 | 0.64 | -0.14 | 0.00 | -0.16 | 6/5/2026 3:59:42 PM EST | |||
| 185.00 | 2.85 | 6.80 | 4.83 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.00 | -0.17 | 6/5/2026 3:59:42 PM EST | |||
| 190.00 | 4.00 | 7.80 | 5.90 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.00 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 195.00 | 5.20 | 9.00 | 7.10 | % | 0.04 | 0 | 0 | 0.62 | -0.22 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 200.00 | 7.10 | 10.40 | 8.75 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.20 | 6/5/2026 3:59:42 PM EST | |||
| 205.00 | 9.00 | 11.90 | 10.45 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.01 | -0.21 | 6/5/2026 3:59:42 PM EST | |||
| 210.00 | 11.00 | 13.70 | 12.35 | % | 0.06 | 0 | 0 | 0.63 | -0.32 | 0.01 | -0.22 | 6/5/2026 3:59:42 PM EST | |||
| 215.00 | 12.90 | 15.70 | 14.30 | % | 0.07 | 0 | 0 | 0.63 | -0.35 | 0.01 | -0.22 | 6/5/2026 3:59:42 PM EST | |||
| 217.50 | 13.50 | 16.90 | 15.20 | 12.00 | % | 0.07 | 2 | 0 | 0.62 | -0.37 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 220.00 | 15.20 | 18.00 | 16.60 | % | 0.08 | 0 | 0 | 0.63 | -0.39 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 222.50 | 16.10 | 19.30 | 17.70 | % | 0.08 | 0 | 0 | 0.62 | -0.41 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 225.00 | 17.40 | 20.60 | 19.00 | % | 0.08 | 0 | 0 | 0.62 | -0.43 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 227.50 | 18.90 | 22.00 | 20.45 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 230.00 | 20.40 | 23.20 | 21.80 | % | 0.09 | 0 | 0 | 0.63 | -0.47 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 232.50 | 21.80 | 24.50 | 23.15 | % | 0.10 | 0 | 0 | 0.62 | -0.49 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 235.00 | 23.30 | 26.00 | 24.65 | % | 0.10 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 237.50 | 24.90 | 27.50 | 26.20 | 24.90 | % | 0.11 | 1 | 0 | 0.62 | -0.52 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 240.00 | 26.50 | 29.00 | 27.75 | % | 0.12 | 0 | 0 | 0.63 | -0.54 | 0.01 | -0.23 | 6/5/2026 3:59:42 PM EST | |||
| 245.00 | 29.80 | 32.40 | 31.10 | % | 0.13 | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.22 | 6/5/2026 3:59:42 PM EST | |||
| 250.00 | 33.30 | 36.50 | 34.90 | % | 0.14 | 0 | 0 | 0.64 | -0.61 | 0.01 | -0.22 | 6/5/2026 3:59:42 PM EST | |||
| 255.00 | 37.00 | 40.10 | 38.55 | % | 0.15 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.21 | 6/5/2026 3:59:42 PM EST | |||
| 260.00 | 40.80 | 43.50 | 42.15 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.21 | 6/5/2026 3:59:42 PM EST | |||
| 265.00 | 44.80 | 48.00 | 46.40 | % | 0.18 | 0 | 0 | 0.65 | -0.70 | 0.01 | -0.20 | 6/5/2026 3:59:42 PM EST | |||
| 270.00 | 48.80 | 51.80 | 50.30 | % | 0.19 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 275.00 | 53.00 | 56.90 | 54.95 | % | 0.20 | 0 | 0 | 0.67 | -0.75 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 280.00 | 57.40 | 61.20 | 59.30 | % | 0.21 | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 285.00 | 61.70 | 65.50 | 63.60 | % | 0.22 | 0 | 0 | 0.69 | -0.78 | 0.01 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 290.00 | 66.20 | 70.00 | 68.10 | % | 0.23 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.17 | 6/5/2026 3:59:42 PM EST | |||
| 295.00 | 70.70 | 74.50 | 72.60 | % | 0.25 | 0 | 0 | 0.69 | -0.81 | 0.00 | -0.17 | 6/5/2026 3:59:42 PM EST | |||
| 300.00 | 75.30 | 78.50 | 76.90 | % | 0.26 | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.16 | 6/5/2026 3:59:42 PM EST | |||
| 310.00 | 84.60 | 87.90 | 86.25 | % | 0.28 | 0 | 0 | 0.70 | -0.85 | 0.00 | -0.15 | 6/5/2026 3:59:42 PM EST | |||
| 320.00 | 94.00 | 97.00 | 95.50 | % | 0.30 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.14 | 6/5/2026 3:59:42 PM EST | |||
| 330.00 | 103.50 | 106.60 | 105.05 | % | 0.32 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.13 | 6/5/2026 3:59:42 PM EST | |||
| 340.00 | 113.20 | 116.50 | 114.85 | % | 0.34 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.12 | 6/5/2026 3:59:42 PM EST |