Options Chain for TWILIO INC CL A (TWLO) - $204.05 as of 6/15/2026 6:45:15 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 | 86.30 | 89.90 | 88.10 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 6/15/2026 3:59:49 PM EST | |||
| 120.00 | 81.50 | 85.00 | 83.25 | % | 0.69 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 6/15/2026 3:59:49 PM EST | |||
| 125.00 | 76.50 | 80.30 | 78.40 | % | 0.63 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 6/15/2026 3:59:49 PM EST | |||
| 130.00 | 72.00 | 75.50 | 73.75 | % | 0.57 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 6/15/2026 3:59:49 PM EST | |||
| 135.00 | 67.00 | 70.70 | 68.85 | % | 0.51 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.04 | 6/15/2026 3:59:49 PM EST | |||
| 140.00 | 62.40 | 66.10 | 64.25 | % | 0.46 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 6/15/2026 3:59:49 PM EST | |||
| 145.00 | 58.00 | 61.40 | 59.70 | % | 0.41 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.07 | 6/15/2026 3:59:49 PM EST | |||
| 150.00 | 53.30 | 57.00 | 55.15 | 57.32 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | 0.93 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:49 PM EST |
| 155.00 | 49.20 | 52.70 | 50.95 | % | 0.33 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.10 | 6/15/2026 3:59:49 PM EST | |||
| 160.00 | 45.00 | 48.40 | 46.70 | % | 0.29 | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.11 | 6/15/2026 3:59:49 PM EST | |||
| 165.00 | 40.90 | 44.30 | 42.60 | % | 0.26 | 0 | 0 | 0.66 | 0.85 | 0.00 | -0.13 | 6/15/2026 3:59:49 PM EST | |||
| 170.00 | 36.90 | 40.40 | 38.65 | % | 0.23 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.14 | 6/15/2026 3:59:49 PM EST | |||
| 175.00 | 33.30 | 36.70 | 35.00 | % | 0.20 | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.16 | 6/15/2026 3:59:49 PM EST | |||
| 180.00 | 29.70 | 33.20 | 31.45 | % | 0.17 | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.17 | 6/15/2026 3:59:49 PM EST | |||
| 185.00 | 26.30 | 29.90 | 28.10 | % | 0.15 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.18 | 6/15/2026 3:59:49 PM EST | |||
| 187.50 | 24.70 | 28.30 | 26.50 | % | 0.14 | 0 | 0 | 0.64 | 0.69 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 190.00 | 23.20 | 26.80 | 25.00 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 192.50 | 21.70 | 25.40 | 23.55 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 195.00 | 20.30 | 24.00 | 22.15 | % | 0.11 | 0 | 0 | 0.63 | 0.62 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 197.50 | 19.00 | 22.70 | 20.85 | % | 0.11 | 0 | 0 | 0.63 | 0.60 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 200.00 | 17.80 | 21.50 | 19.65 | % | 0.10 | 0 | 0 | 0.63 | 0.58 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 202.50 | 16.60 | 20.50 | 18.55 | % | 0.09 | 0 | 0 | 0.63 | 0.55 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 205.00 | 15.40 | 19.20 | 17.30 | 17.60 | % | 0.08 | 1 | 0 | 0.63 | 0.53 | 0.01 | -0.21 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 207.50 | 14.30 | 18.00 | 16.15 | % | 0.08 | 0 | 0 | 0.63 | 0.51 | 0.01 | -0.21 | 6/15/2026 3:59:49 PM EST | |||
| 210.00 | 13.20 | 17.00 | 15.10 | % | 0.07 | 0 | 0 | 0.63 | 0.49 | 0.01 | -0.21 | 6/15/2026 3:59:49 PM EST | |||
| 212.50 | 12.50 | 16.00 | 14.25 | % | 0.07 | 0 | 0 | 0.63 | 0.47 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 215.00 | 11.50 | 15.10 | 13.30 | 13.26 | -2.22 | -14.35% | 0.06 | 1 | 1 | 0.63 | 0.45 | 0.01 | -0.20 | 6/15/2026 | 6/15/2026 3:59:49 PM EST |
| 217.50 | 10.60 | 14.20 | 12.40 | % | 0.06 | 0 | 0 | 0.63 | 0.42 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 220.00 | 9.80 | 13.40 | 11.60 | 13.50 | % | 0.05 | 5 | 0 | 0.63 | 0.40 | 0.01 | -0.20 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 222.50 | 9.00 | 12.60 | 10.80 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 225.00 | 8.30 | 12.00 | 10.15 | % | 0.05 | 0 | 0 | 0.63 | 0.37 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 227.50 | 7.60 | 11.50 | 9.55 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 230.00 | 6.90 | 10.80 | 8.85 | % | 0.04 | 0 | 0 | 0.63 | 0.33 | 0.01 | -0.18 | 6/15/2026 3:59:49 PM EST | |||
| 235.00 | 5.70 | 9.40 | 7.55 | 8.72 | % | 0.03 | 1 | 0 | 0.63 | 0.29 | 0.01 | -0.18 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 240.00 | 4.70 | 8.40 | 6.55 | % | 0.03 | 0 | 0 | 0.63 | 0.26 | 0.01 | -0.17 | 6/15/2026 3:59:49 PM EST | |||
| 245.00 | 3.70 | 7.70 | 5.70 | % | 0.02 | 0 | 0 | 0.63 | 0.23 | 0.01 | -0.16 | 6/15/2026 3:59:49 PM EST | |||
| 250.00 | 2.85 | 6.80 | 4.83 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.01 | -0.15 | 6/15/2026 3:59:49 PM EST | |||
| 255.00 | 2.30 | 6.30 | 4.30 | % | 0.02 | 0 | 0 | 0.63 | 0.18 | 0.01 | -0.13 | 6/15/2026 3:59:49 PM EST | |||
| 260.00 | 1.60 | 5.70 | 3.65 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.01 | -0.12 | 6/15/2026 3:59:49 PM EST | |||
| 265.00 | 1.00 | 5.20 | 3.10 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.01 | -0.11 | 6/15/2026 3:59:49 PM EST | |||
| 270.00 | 0.60 | 4.70 | 2.65 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.00 | -0.10 | 6/15/2026 3:59:49 PM EST | |||
| 275.00 | 0.45 | 4.30 | 2.38 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.00 | -0.09 | 6/15/2026 3:59:49 PM EST | |||
| 280.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.08 | 6/15/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.00 | -0.07 | 6/15/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 3.50 | 1.75 | 1.55 | % | 0.01 | 2 | 0 | 0.79 | 0.07 | 0.00 | -0.07 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 295.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.06 | 6/15/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.05 | 6/15/2026 3:59:49 PM EST | |||
| 310.00 | 0.15 | 2.85 | 1.50 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.04 | 6/15/2026 3:59:49 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 | 1.26 | % | 0.01 | 2 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 6/15/2026 3:59:49 PM EST | |||
| 130.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 6/15/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.04 | 6/15/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.05 | 6/15/2026 3:59:49 PM EST | |||
| 145.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.07 | 6/15/2026 3:59:49 PM EST | |||
| 150.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.08 | 6/15/2026 3:59:49 PM EST | |||
| 155.00 | 0.50 | 4.60 | 2.55 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.00 | -0.10 | 6/15/2026 3:59:49 PM EST | |||
| 160.00 | 1.10 | 5.20 | 3.15 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.00 | -0.11 | 6/15/2026 3:59:49 PM EST | |||
| 165.00 | 2.10 | 6.10 | 4.10 | % | 0.02 | 0 | 0 | 0.63 | -0.15 | 0.00 | -0.13 | 6/15/2026 3:59:49 PM EST | |||
| 170.00 | 3.00 | 7.10 | 5.05 | % | 0.03 | 0 | 0 | 0.63 | -0.18 | 0.01 | -0.14 | 6/15/2026 3:59:49 PM EST | |||
| 175.00 | 4.30 | 8.30 | 6.30 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.16 | 6/15/2026 3:59:49 PM EST | |||
| 180.00 | 5.90 | 9.60 | 7.75 | % | 0.04 | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.17 | 6/15/2026 3:59:49 PM EST | |||
| 185.00 | 7.30 | 11.20 | 9.25 | % | 0.05 | 0 | 0 | 0.61 | -0.29 | 0.01 | -0.18 | 6/15/2026 3:59:49 PM EST | |||
| 187.50 | 8.50 | 12.10 | 10.30 | % | 0.05 | 0 | 0 | 0.62 | -0.31 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 190.00 | 9.30 | 13.10 | 11.20 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 192.50 | 10.30 | 14.10 | 12.20 | % | 0.06 | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 195.00 | 11.70 | 15.20 | 13.45 | 12.80 | % | 0.07 | 4 | 0 | 0.61 | -0.38 | 0.01 | -0.20 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 197.50 | 12.60 | 16.50 | 14.55 | % | 0.07 | 0 | 0 | 0.61 | -0.40 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 200.00 | 13.80 | 17.90 | 15.85 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 202.50 | 15.40 | 19.20 | 17.30 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 205.00 | 16.80 | 20.50 | 18.65 | 17.29 | % | 0.09 | 2 | 0 | 0.61 | -0.47 | 0.01 | -0.21 | 6/15/2026 | 6/15/2026 3:59:49 PM EST | |
| 207.50 | 18.10 | 21.90 | 20.00 | % | 0.10 | 0 | 0 | 0.62 | -0.49 | 0.01 | -0.21 | 6/15/2026 3:59:49 PM EST | |||
| 210.00 | 19.60 | 23.30 | 21.45 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.21 | 6/15/2026 3:59:49 PM EST | |||
| 212.50 | 21.10 | 24.80 | 22.95 | % | 0.11 | 0 | 0 | 0.61 | -0.53 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 215.00 | 22.70 | 26.30 | 24.50 | % | 0.11 | 0 | 0 | 0.61 | -0.55 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 217.50 | 24.30 | 27.90 | 26.10 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 220.00 | 26.00 | 29.60 | 27.80 | % | 0.13 | 0 | 0 | 0.61 | -0.60 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 222.50 | 27.70 | 31.30 | 29.50 | % | 0.13 | 0 | 0 | 0.61 | -0.62 | 0.01 | -0.20 | 6/15/2026 3:59:49 PM EST | |||
| 225.00 | 29.50 | 33.00 | 31.25 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 227.50 | 31.30 | 34.80 | 33.05 | % | 0.15 | 0 | 0 | 0.61 | -0.65 | 0.01 | -0.19 | 6/15/2026 3:59:49 PM EST | |||
| 230.00 | 33.20 | 36.70 | 34.95 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.18 | 6/15/2026 3:59:49 PM EST | |||
| 235.00 | 37.00 | 40.50 | 38.75 | % | 0.16 | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.18 | 6/15/2026 3:59:49 PM EST | |||
| 240.00 | 41.00 | 44.40 | 42.70 | % | 0.18 | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.17 | 6/15/2026 3:59:49 PM EST | |||
| 245.00 | 45.10 | 48.50 | 46.80 | % | 0.19 | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.16 | 6/15/2026 3:59:49 PM EST | |||
| 250.00 | 49.40 | 52.70 | 51.05 | % | 0.20 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.15 | 6/15/2026 3:59:49 PM EST | |||
| 255.00 | 53.80 | 57.10 | 55.45 | % | 0.22 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.13 | 6/15/2026 3:59:49 PM EST | |||
| 260.00 | 58.20 | 61.60 | 59.90 | % | 0.23 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.12 | 6/15/2026 3:59:49 PM EST | |||
| 265.00 | 62.80 | 66.10 | 64.45 | % | 0.24 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.11 | 6/15/2026 3:59:49 PM EST | |||
| 270.00 | 67.40 | 71.10 | 69.25 | % | 0.26 | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.10 | 6/15/2026 3:59:49 PM EST | |||
| 275.00 | 72.00 | 75.60 | 73.80 | % | 0.27 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.09 | 6/15/2026 3:59:49 PM EST | |||
| 280.00 | 76.70 | 80.10 | 78.40 | % | 0.28 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.08 | 6/15/2026 3:59:49 PM EST | |||
| 285.00 | 81.60 | 85.10 | 83.35 | % | 0.29 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.07 | 6/15/2026 3:59:49 PM EST | |||
| 290.00 | 86.40 | 89.90 | 88.15 | % | 0.30 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.07 | 6/15/2026 3:59:49 PM EST | |||
| 295.00 | 91.20 | 94.70 | 92.95 | % | 0.32 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.06 | 6/15/2026 3:59:49 PM EST | |||
| 300.00 | 96.00 | 99.70 | 97.85 | % | 0.33 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.05 | 6/15/2026 3:59:49 PM EST | |||
| 310.00 | 105.90 | 109.30 | 107.60 | % | 0.35 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.04 | 6/15/2026 3:59:49 PM EST |