Options Chain for TWILIO INC CL A (TWLO) - $205.00 as of 7/7/2026 8:35:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 132.50 | 136.40 | 134.45 | % | 1.79 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 80.00 | 127.50 | 131.40 | 129.45 | 146.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 7/6/2026 4:00:03 PM EST |
| 85.00 | 122.50 | 126.50 | 124.50 | 141.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 7/6/2026 4:00:03 PM EST |
| 90.00 | 117.70 | 121.50 | 119.60 | % | 1.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 95.00 | 112.90 | 116.60 | 114.75 | 132.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 7/6/2026 4:00:03 PM EST |
| 100.00 | 107.70 | 111.70 | 109.70 | 108.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.41 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 7/6/2026 4:00:03 PM EST |
| 105.00 | 103.00 | 106.80 | 104.90 | 81.45 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.34 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 110.00 | 98.10 | 101.80 | 99.95 | 98.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 7/6/2026 4:00:03 PM EST |
| 115.00 | 93.20 | 97.00 | 95.10 | % | 0.83 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 120.00 | 88.30 | 91.90 | 90.10 | 66.70 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.15 | 0.97 | 0.00 | -0.05 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 125.00 | 83.70 | 87.00 | 85.35 | % | 0.68 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.06 | 7/6/2026 4:00:03 PM EST | |||
| 130.00 | 78.70 | 82.30 | 80.50 | % | 0.62 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 135.00 | 74.10 | 77.70 | 75.90 | 88.55 | 0.00 | 0.00% | 0.56 | 0 | 24 | 0.78 | 0.95 | 0.00 | -0.09 | 6/8/2026 | 7/6/2026 4:00:03 PM EST |
| 140.00 | 69.50 | 73.00 | 71.25 | 72.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.78 | 0.93 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 145.00 | 65.10 | 68.10 | 66.60 | 44.55 | 0.00 | 0.00% | 0.46 | 0 | 30 | 0.77 | 0.92 | 0.00 | -0.11 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 150.00 | 60.50 | 64.10 | 62.30 | 39.92 | 0.00 | 0.00% | 0.42 | 0 | 17 | 0.75 | 0.90 | 0.00 | -0.13 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 155.00 | 56.20 | 59.30 | 57.75 | 42.56 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.75 | 0.89 | 0.00 | -0.14 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 160.00 | 52.00 | 55.50 | 53.75 | 40.30 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.76 | 0.87 | 0.00 | -0.15 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 165.00 | 48.40 | 50.90 | 49.65 | 50.63 | 0.00 | 0.00% | 0.30 | 0 | 26 | 0.76 | 0.84 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 170.00 | 44.20 | 47.70 | 45.95 | 46.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.76 | 0.82 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 175.00 | 40.50 | 43.40 | 41.95 | 42.61 | 0.00 | 0.00% | 0.24 | 0 | 110 | 0.73 | 0.79 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 180.00 | 37.00 | 39.90 | 38.45 | 38.91 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.73 | 0.76 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 185.00 | 33.70 | 36.50 | 35.10 | 28.50 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.73 | 0.73 | 0.01 | -0.21 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 190.00 | 30.50 | 33.50 | 32.00 | 32.85 | 0.00 | 0.00% | 0.17 | 0 | 199 | 0.72 | 0.70 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 195.00 | 27.60 | 30.20 | 28.90 | 31.46 | 0.00 | 0.00% | 0.15 | 0 | 242 | 0.72 | 0.66 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 200.00 | 25.90 | 27.70 | 26.80 | 29.87 | 0.00 | 0.00% | 0.13 | 0 | 310 | 0.74 | 0.63 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 210.00 | 20.80 | 22.50 | 21.65 | 22.63 | 0.00 | 0.00% | 0.10 | 0 | 257 | 0.73 | 0.55 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 220.00 | 16.60 | 18.40 | 17.50 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 3,182 | 0.73 | 0.48 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 230.00 | 13.10 | 14.60 | 13.85 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 1,851 | 0.72 | 0.41 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 240.00 | 10.40 | 11.60 | 11.00 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 1,238 | 0.72 | 0.34 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 250.00 | 8.10 | 9.50 | 8.80 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 297 | 0.73 | 0.29 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 260.00 | 6.40 | 7.60 | 7.00 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 752 | 0.73 | 0.24 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 270.00 | 3.70 | 6.60 | 5.15 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.71 | 0.21 | 0.01 | -0.17 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 280.00 | 3.40 | 5.10 | 4.25 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.73 | 0.17 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 290.00 | 2.50 | 4.50 | 3.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.74 | 0.14 | 0.00 | -0.14 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 300.00 | 2.15 | 3.30 | 2.73 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.74 | 0.12 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 310.00 | 1.40 | 3.10 | 2.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | 0.10 | 0.00 | -0.11 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 320.00 | 1.05 | 2.60 | 1.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.76 | 0.08 | 0.00 | -0.10 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 330.00 | 0.80 | 2.25 | 1.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.07 | 0.00 | -0.09 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 340.00 | 0.55 | 1.70 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.06 | 0.00 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.55 | 1.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.90 | 1.45 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 7/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 115.00 | 0.05 | 1.10 | 0.58 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | -0.02 | 0.00 | -0.04 | 6/23/2026 | 7/6/2026 4:00:03 PM EST |
| 120.00 | 0.15 | 1.25 | 0.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | -0.03 | 0.00 | -0.05 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 125.00 | 0.35 | 1.50 | 0.93 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.84 | -0.03 | 0.00 | -0.06 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 130.00 | 0.55 | 2.55 | 1.55 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.88 | -0.04 | 0.00 | -0.07 | 6/16/2026 | 7/6/2026 4:00:03 PM EST |
| 135.00 | 0.85 | 2.00 | 1.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.05 | 0.00 | -0.09 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 140.00 | 1.20 | 2.20 | 1.70 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.07 | 0.00 | -0.10 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 145.00 | 1.60 | 2.80 | 2.20 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.79 | -0.08 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 150.00 | 2.15 | 3.30 | 2.73 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.78 | -0.10 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 155.00 | 2.05 | 4.40 | 3.23 | 7.88 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.76 | -0.11 | 0.00 | -0.14 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 160.00 | 2.90 | 5.30 | 4.10 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.76 | -0.13 | 0.00 | -0.15 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 165.00 | 4.00 | 6.20 | 5.10 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.76 | -0.16 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 170.00 | 5.00 | 7.30 | 6.15 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.75 | -0.18 | 0.00 | -0.18 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 175.00 | 7.10 | 8.10 | 7.60 | 10.07 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.76 | -0.21 | 0.01 | -0.19 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 180.00 | 8.20 | 9.70 | 8.95 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.75 | -0.24 | 0.01 | -0.20 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 185.00 | 10.00 | 11.20 | 10.60 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.75 | -0.27 | 0.01 | -0.21 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 190.00 | 11.80 | 13.10 | 12.45 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.74 | -0.30 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 195.00 | 13.80 | 15.10 | 14.45 | 16.82 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.74 | -0.34 | 0.01 | -0.22 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 200.00 | 15.70 | 17.30 | 16.50 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.74 | -0.37 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 210.00 | 20.70 | 22.20 | 21.45 | 21.96 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.73 | -0.45 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 220.00 | 26.50 | 28.50 | 27.50 | 27.90 | 0.00 | 0.00% | 0.12 | 0 | 365 | 0.73 | -0.52 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 230.00 | 33.00 | 34.80 | 33.90 | 34.20 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.73 | -0.59 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 240.00 | 40.00 | 42.40 | 41.20 | 53.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.74 | -0.66 | 0.01 | -0.22 | 6/9/2026 | 7/6/2026 4:00:03 PM EST |
| 250.00 | 47.60 | 50.00 | 48.80 | 66.35 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.74 | -0.71 | 0.01 | -0.20 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 260.00 | 55.90 | 58.50 | 57.20 | % | 0.22 | 0 | 0 | 0.75 | -0.76 | 0.01 | -0.19 | 7/6/2026 4:00:03 PM EST | |||
| 270.00 | 63.90 | 66.90 | 65.40 | % | 0.24 | 0 | 0 | 0.74 | -0.79 | 0.01 | -0.17 | 7/6/2026 4:00:03 PM EST | |||
| 280.00 | 72.50 | 75.90 | 74.20 | 83.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | -0.83 | 0.00 | -0.16 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 290.00 | 81.70 | 85.00 | 83.35 | % | 0.29 | 0 | 0 | 0.76 | -0.86 | 0.00 | -0.14 | 7/6/2026 4:00:03 PM EST | |||
| 300.00 | 91.20 | 94.50 | 92.85 | % | 0.31 | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.13 | 7/6/2026 4:00:03 PM EST | |||
| 310.00 | 100.50 | 103.70 | 102.10 | % | 0.33 | 0 | 0 | 0.87 | -0.90 | 0.00 | -0.11 | 7/6/2026 4:00:03 PM EST | |||
| 320.00 | 110.10 | 113.50 | 111.80 | 128.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.91 | -0.92 | 0.00 | -0.10 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 330.00 | 119.80 | 123.50 | 121.65 | % | 0.37 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 340.00 | 129.50 | 132.90 | 131.20 | % | 0.39 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.08 | 7/6/2026 4:00:03 PM EST |