Options Chain for TWILIO INC CL A (TWLO) - $194.05 as of 8/4/2026 8:35:44 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 | 78.00 | 81.60 | 79.80 | % | 0.69 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 8/4/2026 4:00:00 PM EST | |||
| 120.00 | 73.10 | 76.60 | 74.85 | % | 0.62 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.05 | 8/4/2026 4:00:00 PM EST | |||
| 125.00 | 68.50 | 71.90 | 70.20 | % | 0.56 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.06 | 8/4/2026 4:00:00 PM EST | |||
| 130.00 | 63.50 | 67.30 | 65.40 | % | 0.50 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.07 | 8/4/2026 4:00:00 PM EST | |||
| 135.00 | 59.00 | 62.60 | 60.80 | % | 0.45 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.10 | 8/4/2026 4:00:00 PM EST | |||
| 140.00 | 54.50 | 58.50 | 56.50 | % | 0.40 | 0 | 0 | 0.96 | 0.92 | 0.00 | -0.12 | 8/4/2026 4:00:00 PM EST | |||
| 145.00 | 50.20 | 53.90 | 52.05 | % | 0.36 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.14 | 8/4/2026 4:00:00 PM EST | |||
| 150.00 | 46.00 | 49.80 | 47.90 | % | 0.32 | 0 | 0 | 0.74 | 0.88 | 0.00 | -0.16 | 8/4/2026 4:00:00 PM EST | |||
| 155.00 | 42.00 | 45.80 | 43.90 | % | 0.28 | 0 | 0 | 0.75 | 0.85 | 0.00 | -0.17 | 8/4/2026 4:00:00 PM EST | |||
| 160.00 | 38.60 | 42.00 | 40.30 | % | 0.25 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.19 | 8/4/2026 4:00:00 PM EST | |||
| 165.00 | 35.00 | 38.40 | 36.70 | 40.35 | % | 0.22 | 1 | 0 | 0.78 | 0.78 | 0.01 | -0.21 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 170.00 | 31.50 | 35.00 | 33.25 | % | 0.20 | 0 | 0 | 0.78 | 0.75 | 0.01 | -0.23 | 8/4/2026 4:00:00 PM EST | |||
| 175.00 | 28.10 | 31.90 | 30.00 | % | 0.17 | 0 | 0 | 0.78 | 0.71 | 0.01 | -0.24 | 8/4/2026 4:00:00 PM EST | |||
| 180.00 | 25.50 | 28.90 | 27.20 | % | 0.15 | 0 | 0 | 0.79 | 0.67 | 0.01 | -0.25 | 8/4/2026 4:00:00 PM EST | |||
| 185.00 | 23.10 | 26.00 | 24.55 | 27.65 | % | 0.13 | 8 | 0 | 0.79 | 0.63 | 0.01 | -0.26 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 190.00 | 20.70 | 23.70 | 22.20 | 24.85 | % | 0.12 | 8 | 0 | 0.80 | 0.59 | 0.01 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 195.00 | 17.70 | 21.30 | 19.50 | 21.48 | +0.68 | +3.27% | 0.10 | 2 | 1 | 0.79 | 0.55 | 0.01 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 200.00 | 15.80 | 19.10 | 17.45 | 19.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | 0.51 | 0.01 | -0.27 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 205.00 | 13.70 | 17.00 | 15.35 | % | 0.07 | 0 | 0 | 0.79 | 0.47 | 0.01 | -0.27 | 8/4/2026 4:00:00 PM EST | |||
| 210.00 | 11.90 | 15.20 | 13.55 | % | 0.06 | 0 | 0 | 0.78 | 0.43 | 0.01 | -0.26 | 8/4/2026 4:00:00 PM EST | |||
| 215.00 | 10.30 | 13.70 | 12.00 | % | 0.06 | 0 | 0 | 0.78 | 0.39 | 0.01 | -0.26 | 8/4/2026 4:00:00 PM EST | |||
| 220.00 | 9.00 | 12.30 | 10.65 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.79 | 0.36 | 0.01 | -0.25 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 225.00 | 7.40 | 10.90 | 9.15 | % | 0.04 | 0 | 0 | 0.78 | 0.32 | 0.01 | -0.24 | 8/4/2026 4:00:00 PM EST | |||
| 230.00 | 6.20 | 9.80 | 8.00 | % | 0.03 | 0 | 0 | 0.78 | 0.29 | 0.01 | -0.23 | 8/4/2026 4:00:00 PM EST | |||
| 235.00 | 5.20 | 8.60 | 6.90 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | 0.26 | 0.01 | -0.21 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 240.00 | 4.30 | 7.80 | 6.05 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.24 | 0.01 | -0.20 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 245.00 | 3.50 | 6.90 | 5.20 | % | 0.02 | 0 | 0 | 0.77 | 0.21 | 0.01 | -0.19 | 8/4/2026 4:00:00 PM EST | |||
| 250.00 | 2.80 | 6.00 | 4.40 | % | 0.02 | 0 | 0 | 0.76 | 0.19 | 0.01 | -0.18 | 8/4/2026 4:00:00 PM EST | |||
| 255.00 | 2.20 | 4.60 | 3.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.17 | 0.01 | -0.16 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 260.00 | 1.70 | 5.20 | 3.45 | % | 0.01 | 0 | 0 | 0.77 | 0.15 | 0.00 | -0.15 | 8/4/2026 4:00:00 PM EST | |||
| 265.00 | 1.30 | 4.40 | 2.85 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.13 | 0.00 | -0.14 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 270.00 | 1.25 | 3.90 | 2.58 | 2.89 | % | 0.01 | 1 | 0 | 0.77 | 0.11 | 0.00 | -0.13 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 275.00 | 1.00 | 3.70 | 2.35 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.00 | -0.11 | 8/4/2026 4:00:00 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 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 8/4/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.05 | 8/4/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.06 | 8/4/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.04 | -0.04 | 0.00 | -0.07 | 8/4/2026 4:00:00 PM EST | |||
| 135.00 | 0.55 | 2.30 | 1.43 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.06 | 0.00 | -0.10 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 140.00 | 1.20 | 3.60 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.08 | 0.00 | -0.12 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 145.00 | 1.30 | 4.20 | 2.75 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.00 | -0.14 | 8/4/2026 4:00:00 PM EST | |||
| 150.00 | 1.25 | 4.80 | 3.03 | % | 0.02 | 0 | 0 | 0.74 | -0.12 | 0.00 | -0.16 | 8/4/2026 4:00:00 PM EST | |||
| 155.00 | 2.20 | 6.00 | 4.10 | % | 0.03 | 0 | 0 | 0.76 | -0.15 | 0.00 | -0.17 | 8/4/2026 4:00:00 PM EST | |||
| 160.00 | 3.40 | 7.00 | 5.20 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | -0.18 | 0.01 | -0.19 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 165.00 | 5.20 | 8.50 | 6.85 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | -0.22 | 0.01 | -0.21 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 170.00 | 6.90 | 10.10 | 8.50 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.25 | 0.01 | -0.23 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 175.00 | 8.70 | 12.00 | 10.35 | % | 0.06 | 0 | 0 | 0.79 | -0.29 | 0.01 | -0.24 | 8/4/2026 4:00:00 PM EST | |||
| 180.00 | 10.60 | 13.80 | 12.20 | % | 0.07 | 0 | 0 | 0.78 | -0.33 | 0.01 | -0.25 | 8/4/2026 4:00:00 PM EST | |||
| 185.00 | 12.90 | 16.20 | 14.55 | % | 0.08 | 0 | 0 | 0.78 | -0.37 | 0.01 | -0.26 | 8/4/2026 4:00:00 PM EST | |||
| 190.00 | 15.50 | 18.50 | 17.00 | % | 0.09 | 0 | 0 | 0.78 | -0.41 | 0.01 | -0.27 | 8/4/2026 4:00:00 PM EST | |||
| 195.00 | 18.20 | 20.80 | 19.50 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | -0.45 | 0.01 | -0.27 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 200.00 | 20.80 | 24.20 | 22.50 | % | 0.11 | 0 | 0 | 0.78 | -0.49 | 0.01 | -0.27 | 8/4/2026 4:00:00 PM EST | |||
| 205.00 | 24.00 | 27.50 | 25.75 | % | 0.13 | 0 | 0 | 0.79 | -0.53 | 0.01 | -0.27 | 8/4/2026 4:00:00 PM EST | |||
| 210.00 | 27.00 | 30.50 | 28.75 | % | 0.14 | 0 | 0 | 0.78 | -0.57 | 0.01 | -0.26 | 8/4/2026 4:00:00 PM EST | |||
| 215.00 | 30.50 | 33.70 | 32.10 | % | 0.15 | 0 | 0 | 0.78 | -0.61 | 0.01 | -0.26 | 8/4/2026 4:00:00 PM EST | |||
| 220.00 | 34.00 | 37.30 | 35.65 | % | 0.16 | 0 | 0 | 0.77 | -0.64 | 0.01 | -0.25 | 8/4/2026 4:00:00 PM EST | |||
| 225.00 | 37.60 | 40.90 | 39.25 | % | 0.17 | 0 | 0 | 0.77 | -0.68 | 0.01 | -0.24 | 8/4/2026 4:00:00 PM EST | |||
| 230.00 | 41.50 | 44.90 | 43.20 | % | 0.19 | 0 | 0 | 0.77 | -0.71 | 0.01 | -0.23 | 8/4/2026 4:00:00 PM EST | |||
| 235.00 | 45.40 | 49.00 | 47.20 | % | 0.20 | 0 | 0 | 0.77 | -0.74 | 0.01 | -0.21 | 8/4/2026 4:00:00 PM EST | |||
| 240.00 | 49.30 | 52.90 | 51.10 | % | 0.21 | 0 | 0 | 0.75 | -0.76 | 0.01 | -0.20 | 8/4/2026 4:00:00 PM EST | |||
| 245.00 | 53.50 | 57.30 | 55.40 | % | 0.23 | 0 | 0 | 0.75 | -0.79 | 0.01 | -0.19 | 8/4/2026 4:00:00 PM EST | |||
| 250.00 | 57.80 | 61.70 | 59.75 | % | 0.24 | 0 | 0 | 0.75 | -0.81 | 0.01 | -0.18 | 8/4/2026 4:00:00 PM EST | |||
| 255.00 | 62.20 | 66.10 | 64.15 | % | 0.25 | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.16 | 8/4/2026 4:00:00 PM EST | |||
| 260.00 | 66.70 | 70.50 | 68.60 | % | 0.26 | 0 | 0 | 0.73 | -0.85 | 0.00 | -0.15 | 8/4/2026 4:00:00 PM EST | |||
| 265.00 | 71.40 | 75.00 | 73.20 | % | 0.28 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.14 | 8/4/2026 4:00:00 PM EST | |||
| 270.00 | 76.10 | 79.70 | 77.90 | % | 0.29 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.13 | 8/4/2026 4:00:00 PM EST | |||
| 275.00 | 80.80 | 84.40 | 82.60 | % | 0.30 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.11 | 8/4/2026 4:00:00 PM EST |