Options Chain for TWILIO INC CL A (TWLO) - $218.60 as of 7/10/2026 10:09:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 98.80 | 102.90 | 100.85 | % | 0.88 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:09 PM EST | |||
| 120.00 | 94.00 | 98.00 | 96.00 | % | 0.80 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:09 PM EST | |||
| 125.00 | 89.20 | 93.20 | 91.20 | % | 0.73 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.05 | 7/10/2026 4:00:09 PM EST | |||
| 130.00 | 84.40 | 88.40 | 86.40 | % | 0.66 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.07 | 7/10/2026 4:00:09 PM EST | |||
| 135.00 | 79.60 | 83.70 | 81.65 | % | 0.60 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.08 | 7/10/2026 4:00:09 PM EST | |||
| 140.00 | 75.10 | 79.00 | 77.05 | % | 0.55 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.09 | 7/10/2026 4:00:09 PM EST | |||
| 145.00 | 70.30 | 74.50 | 72.40 | % | 0.50 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.10 | 7/10/2026 4:00:09 PM EST | |||
| 150.00 | 65.80 | 70.00 | 67.90 | % | 0.45 | 0 | 0 | 0.86 | 0.92 | 0.00 | -0.11 | 7/10/2026 4:00:09 PM EST | |||
| 155.00 | 61.50 | 65.50 | 63.50 | % | 0.41 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.12 | 7/10/2026 4:00:09 PM EST | |||
| 160.00 | 57.10 | 61.20 | 59.15 | % | 0.37 | 0 | 0 | 0.72 | 0.89 | 0.00 | -0.13 | 7/10/2026 4:00:09 PM EST | |||
| 165.00 | 52.90 | 57.00 | 54.95 | % | 0.33 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.15 | 7/10/2026 4:00:09 PM EST | |||
| 170.00 | 48.90 | 52.90 | 50.90 | % | 0.30 | 0 | 0 | 0.72 | 0.85 | 0.00 | -0.16 | 7/10/2026 4:00:09 PM EST | |||
| 175.00 | 45.00 | 49.00 | 47.00 | % | 0.27 | 0 | 0 | 0.72 | 0.82 | 0.00 | -0.17 | 7/10/2026 4:00:09 PM EST | |||
| 180.00 | 41.20 | 45.30 | 43.25 | % | 0.24 | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.18 | 7/10/2026 4:00:09 PM EST | |||
| 185.00 | 37.60 | 41.70 | 39.65 | % | 0.21 | 0 | 0 | 0.71 | 0.77 | 0.01 | -0.19 | 7/10/2026 4:00:09 PM EST | |||
| 190.00 | 34.30 | 38.30 | 36.30 | % | 0.19 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.20 | 7/10/2026 4:00:09 PM EST | |||
| 195.00 | 31.00 | 35.10 | 33.05 | % | 0.17 | 0 | 0 | 0.71 | 0.70 | 0.01 | -0.21 | 7/10/2026 4:00:09 PM EST | |||
| 200.00 | 28.30 | 31.60 | 29.95 | % | 0.15 | 0 | 0 | 0.70 | 0.67 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 205.00 | 25.60 | 28.80 | 27.20 | % | 0.13 | 0 | 0 | 0.70 | 0.63 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 210.00 | 23.40 | 26.30 | 24.85 | % | 0.12 | 0 | 0 | 0.71 | 0.59 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 215.00 | 21.20 | 23.90 | 22.55 | % | 0.10 | 0 | 0 | 0.71 | 0.56 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 220.00 | 19.00 | 21.70 | 20.35 | % | 0.09 | 0 | 0 | 0.71 | 0.52 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 225.00 | 16.20 | 19.70 | 17.95 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 230.00 | 14.30 | 17.90 | 16.10 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 235.00 | 12.40 | 16.20 | 14.30 | % | 0.06 | 0 | 0 | 0.69 | 0.41 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 240.00 | 11.10 | 14.70 | 12.90 | % | 0.05 | 0 | 0 | 0.70 | 0.38 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 245.00 | 9.40 | 13.30 | 11.35 | % | 0.05 | 0 | 0 | 0.69 | 0.35 | 0.01 | -0.21 | 7/10/2026 4:00:09 PM EST | |||
| 250.00 | 9.00 | 12.10 | 10.55 | % | 0.04 | 0 | 0 | 0.71 | 0.32 | 0.01 | -0.20 | 7/10/2026 4:00:09 PM EST | |||
| 255.00 | 7.00 | 11.00 | 9.00 | % | 0.04 | 0 | 0 | 0.69 | 0.29 | 0.01 | -0.20 | 7/10/2026 4:00:09 PM EST | |||
| 260.00 | 6.10 | 10.00 | 8.05 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.01 | -0.19 | 7/10/2026 4:00:09 PM EST | |||
| 265.00 | 5.70 | 9.10 | 7.40 | % | 0.03 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.18 | 7/10/2026 4:00:09 PM EST | |||
| 270.00 | 4.40 | 8.30 | 6.35 | % | 0.02 | 0 | 0 | 0.70 | 0.22 | 0.01 | -0.17 | 7/10/2026 4:00:09 PM EST | |||
| 275.00 | 3.70 | 7.60 | 5.65 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.01 | -0.16 | 7/10/2026 4:00:09 PM EST | |||
| 280.00 | 3.70 | 7.00 | 5.35 | % | 0.02 | 0 | 0 | 0.71 | 0.18 | 0.00 | -0.15 | 7/10/2026 4:00:09 PM EST | |||
| 285.00 | 2.50 | 6.40 | 4.45 | % | 0.02 | 0 | 0 | 0.70 | 0.16 | 0.00 | -0.14 | 7/10/2026 4:00:09 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 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 1.23 | % | 0.01 | 4 | 0 | 1.15 | -0.02 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:09 PM EST | |
| 125.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.05 | 7/10/2026 4:00:09 PM EST | |||
| 130.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.07 | 7/10/2026 4:00:09 PM EST | |||
| 135.00 | 0.25 | 2.25 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.08 | 7/10/2026 4:00:09 PM EST | |||
| 140.00 | 0.60 | 3.30 | 1.95 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.09 | 7/10/2026 4:00:09 PM EST | |||
| 145.00 | 0.90 | 3.10 | 2.00 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.10 | 7/10/2026 4:00:09 PM EST | |||
| 150.00 | 1.30 | 4.30 | 2.80 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.00 | -0.11 | 7/10/2026 4:00:09 PM EST | |||
| 155.00 | 1.70 | 4.70 | 3.20 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.12 | 7/10/2026 4:00:09 PM EST | |||
| 160.00 | 2.05 | 5.30 | 3.68 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.00 | -0.13 | 7/10/2026 4:00:09 PM EST | |||
| 165.00 | 2.55 | 6.20 | 4.38 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.00 | -0.15 | 7/10/2026 4:00:09 PM EST | |||
| 170.00 | 3.00 | 7.10 | 5.05 | % | 0.03 | 0 | 0 | 0.72 | -0.15 | 0.00 | -0.16 | 7/10/2026 4:00:09 PM EST | |||
| 175.00 | 4.40 | 8.00 | 6.20 | % | 0.04 | 0 | 0 | 0.72 | -0.18 | 0.00 | -0.17 | 7/10/2026 4:00:09 PM EST | |||
| 180.00 | 5.40 | 9.30 | 7.35 | % | 0.04 | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.18 | 7/10/2026 4:00:09 PM EST | |||
| 185.00 | 6.80 | 10.80 | 8.80 | % | 0.05 | 0 | 0 | 0.71 | -0.23 | 0.01 | -0.19 | 7/10/2026 4:00:09 PM EST | |||
| 190.00 | 8.40 | 12.40 | 10.40 | % | 0.05 | 0 | 0 | 0.71 | -0.27 | 0.01 | -0.20 | 7/10/2026 4:00:09 PM EST | |||
| 195.00 | 10.20 | 14.20 | 12.20 | % | 0.06 | 0 | 0 | 0.70 | -0.30 | 0.01 | -0.21 | 7/10/2026 4:00:09 PM EST | |||
| 200.00 | 12.30 | 16.20 | 14.25 | % | 0.07 | 0 | 0 | 0.70 | -0.34 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 205.00 | 14.50 | 18.30 | 16.40 | % | 0.08 | 0 | 0 | 0.70 | -0.37 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 210.00 | 17.00 | 20.20 | 18.60 | % | 0.09 | 0 | 0 | 0.69 | -0.41 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 215.00 | 19.60 | 22.70 | 21.15 | 18.35 | % | 0.10 | 4 | 0 | 0.69 | -0.44 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:09 PM EST | |
| 220.00 | 22.40 | 25.40 | 23.90 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 225.00 | 25.30 | 29.00 | 27.15 | % | 0.12 | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 230.00 | 28.50 | 32.10 | 30.30 | % | 0.13 | 0 | 0 | 0.69 | -0.55 | 0.01 | -0.23 | 7/10/2026 4:00:09 PM EST | |||
| 235.00 | 31.80 | 35.40 | 33.60 | % | 0.14 | 0 | 0 | 0.69 | -0.59 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 240.00 | 35.30 | 38.80 | 37.05 | % | 0.15 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.22 | 7/10/2026 4:00:09 PM EST | |||
| 245.00 | 38.90 | 42.40 | 40.65 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.21 | 7/10/2026 4:00:09 PM EST | |||
| 250.00 | 42.70 | 46.10 | 44.40 | % | 0.18 | 0 | 0 | 0.68 | -0.68 | 0.01 | -0.20 | 7/10/2026 4:00:09 PM EST | |||
| 255.00 | 46.00 | 50.10 | 48.05 | % | 0.19 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.20 | 7/10/2026 4:00:09 PM EST | |||
| 260.00 | 50.00 | 54.10 | 52.05 | % | 0.20 | 0 | 0 | 0.67 | -0.73 | 0.01 | -0.19 | 7/10/2026 4:00:09 PM EST | |||
| 265.00 | 54.10 | 58.20 | 56.15 | % | 0.21 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.18 | 7/10/2026 4:00:09 PM EST | |||
| 270.00 | 58.30 | 62.40 | 60.35 | % | 0.22 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.17 | 7/10/2026 4:00:09 PM EST | |||
| 275.00 | 62.60 | 66.60 | 64.60 | % | 0.23 | 0 | 0 | 0.66 | -0.80 | 0.01 | -0.16 | 7/10/2026 4:00:09 PM EST | |||
| 280.00 | 67.00 | 70.90 | 68.95 | % | 0.25 | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.15 | 7/10/2026 4:00:09 PM EST | |||
| 285.00 | 71.40 | 75.40 | 73.40 | % | 0.26 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.14 | 7/10/2026 4:00:09 PM EST |