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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 142.50 | 146.10 | 144.30 | 174.50 | 0.00 | 0.00% | 2.89 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:00 PM EST |
| 55.00 | 138.00 | 141.10 | 139.55 | % | 2.54 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 60.00 | 133.00 | 136.30 | 134.65 | 138.60 | 0.00 | 0.00% | 2.24 | 0 | 12 | 2.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 65.00 | 128.00 | 131.00 | 129.50 | 126.00 | -9.80 | -7.22% | 1.99 | 2 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 70.00 | 123.00 | 126.10 | 124.55 | 121.00 | % | 1.78 | 1 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 75.00 | 118.00 | 121.20 | 119.60 | 132.20 | 0.00 | 0.00% | 1.59 | 0 | 40 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 80.00 | 113.00 | 116.30 | 114.65 | 119.34 | % | 1.43 | 2 | 16 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 85.00 | 108.00 | 111.20 | 109.60 | 106.30 | 0.00 | 0.00% | 1.29 | 0 | 8 | 1.54 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 8/4/2026 4:00:00 PM EST |
| 90.00 | 103.00 | 106.30 | 104.65 | 101.30 | 0.00 | 0.00% | 1.16 | 0 | 16 | 1.48 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 8/4/2026 4:00:00 PM EST |
| 95.00 | 98.00 | 101.40 | 99.70 | 51.99 | 0.00 | 0.00% | 1.05 | 0 | 6 | 1.43 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 8/4/2026 4:00:00 PM EST |
| 100.00 | 93.00 | 96.60 | 94.80 | 105.00 | 0.00 | 0.00% | 0.95 | 0 | 75 | 1.34 | 1.00 | 0.00 | -0.02 | 6/30/2026 | 8/4/2026 4:00:00 PM EST |
| 105.00 | 88.00 | 91.50 | 89.75 | 90.05 | 0.00 | 0.00% | 0.85 | 0 | 42 | 1.23 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 8/4/2026 4:00:00 PM EST |
| 110.00 | 83.20 | 86.70 | 84.95 | 86.77 | +5.87 | +7.26% | 0.77 | 1 | 1,038 | 1.15 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 115.00 | 78.90 | 81.80 | 80.35 | 95.64 | 0.00 | 0.00% | 0.70 | 0 | 70 | 1.08 | 0.98 | 0.00 | -0.04 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 120.00 | 73.80 | 77.00 | 75.40 | 68.20 | 0.00 | 0.00% | 0.63 | 0 | 81 | 1.03 | 0.97 | 0.00 | -0.05 | 7/23/2026 | 8/4/2026 4:00:00 PM EST |
| 125.00 | 69.60 | 72.40 | 71.00 | 61.60 | 0.00 | 0.00% | 0.57 | 0 | 77 | 1.00 | 0.96 | 0.00 | -0.06 | 7/29/2026 | 8/4/2026 4:00:00 PM EST |
| 130.00 | 65.10 | 67.30 | 66.20 | 69.70 | 0.00 | 0.00% | 0.51 | 0 | 102 | 0.73 | 0.95 | 0.00 | -0.08 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 135.00 | 60.40 | 62.90 | 61.65 | 56.35 | 0.00 | 0.00% | 0.46 | 0 | 107 | 0.75 | 0.93 | 0.00 | -0.09 | 6/22/2026 | 8/4/2026 4:00:00 PM EST |
| 140.00 | 55.50 | 58.90 | 57.20 | 78.00 | 0.00 | 0.00% | 0.41 | 0 | 179 | 0.74 | 0.91 | 0.00 | -0.11 | 7/7/2026 | 8/4/2026 4:00:00 PM EST |
| 145.00 | 51.00 | 54.30 | 52.65 | 50.00 | 0.00 | 0.00% | 0.36 | 0 | 56 | 0.73 | 0.89 | 0.00 | -0.13 | 7/29/2026 | 8/4/2026 4:00:00 PM EST |
| 150.00 | 47.50 | 50.20 | 48.85 | 51.47 | 0.00 | 0.00% | 0.33 | 0 | 154 | 0.76 | 0.87 | 0.00 | -0.14 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 155.00 | 43.50 | 46.70 | 45.10 | 47.32 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.77 | 0.84 | 0.00 | -0.16 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 160.00 | 39.70 | 42.80 | 41.25 | 43.16 | 0.00 | 0.00% | 0.26 | 0 | 108 | 0.76 | 0.81 | 0.01 | -0.18 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 165.00 | 36.20 | 39.30 | 37.75 | 38.14 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.77 | 0.78 | 0.01 | -0.19 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 170.00 | 33.00 | 35.90 | 34.45 | 37.63 | +8.73 | +30.21% | 0.20 | 1 | 63 | 0.77 | 0.74 | 0.01 | -0.20 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 175.00 | 29.90 | 32.90 | 31.40 | 32.01 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.77 | 0.71 | 0.01 | -0.22 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 180.00 | 27.50 | 29.90 | 28.70 | 32.00 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.78 | 0.67 | 0.01 | -0.23 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 185.00 | 24.20 | 26.80 | 25.50 | 28.40 | +0.21 | +0.75% | 0.14 | 1 | 455 | 0.76 | 0.63 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 190.00 | 21.80 | 24.30 | 23.05 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.76 | 0.59 | 0.01 | -0.24 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 195.00 | 19.70 | 22.20 | 20.95 | 22.30 | 0.00 | 0.00% | 0.11 | 0 | 205 | 0.77 | 0.55 | 0.01 | -0.24 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 200.00 | 17.80 | 19.00 | 18.40 | 19.80 | -0.15 | -0.76% | 0.09 | 22 | 162 | 0.75 | 0.52 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 210.00 | 14.10 | 15.30 | 14.70 | 15.46 | 0.00 | 0.00% | 0.07 | 0 | 508 | 0.76 | 0.44 | 0.01 | -0.24 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 220.00 | 11.00 | 12.00 | 11.50 | 13.30 | +0.58 | +4.56% | 0.05 | 18 | 677 | 0.75 | 0.37 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 230.00 | 8.40 | 9.40 | 8.90 | 9.25 | -0.75 | -7.50% | 0.04 | 7 | 86 | 0.75 | 0.31 | 0.01 | -0.21 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 240.00 | 6.40 | 8.10 | 7.25 | 7.64 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.76 | 0.26 | 0.01 | -0.19 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 250.00 | 5.00 | 6.60 | 5.80 | 5.86 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.77 | 0.21 | 0.01 | -0.17 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 260.00 | 2.55 | 5.20 | 3.88 | 4.20 | -0.42 | -9.10% | 0.01 | 4 | 160 | 0.73 | 0.17 | 0.00 | -0.15 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 270.00 | 2.10 | 4.20 | 3.15 | 3.51 | +0.41 | +13.23% | 0.01 | 1 | 34 | 0.75 | 0.13 | 0.00 | -0.13 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 280.00 | 1.55 | 3.30 | 2.43 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.75 | 0.11 | 0.00 | -0.11 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 290.00 | 1.20 | 3.50 | 2.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.79 | 0.08 | 0.00 | -0.09 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 300.00 | 0.85 | 3.20 | 2.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.80 | 0.06 | 0.00 | -0.07 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 310.00 | 0.10 | 1.95 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.05 | 0.00 | -0.06 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 320.00 | 0.10 | 1.60 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.04 | 0.00 | -0.05 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.91 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.60 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 8/4/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.25 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 8/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.42 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.32 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 8/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.00 | -0.01 | 0.00 | -0.02 | 6/17/2026 | 8/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 1.20 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 8/4/2026 4:00:00 PM EST |
| 115.00 | 0.05 | 1.25 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.78 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 8/4/2026 4:00:00 PM EST |
| 120.00 | 0.30 | 1.70 | 1.00 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.83 | -0.03 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 125.00 | 0.20 | 3.10 | 1.65 | 1.65 | +0.10 | +6.46% | 0.01 | 2 | 49 | 0.82 | -0.04 | 0.00 | -0.06 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 130.00 | 0.30 | 3.30 | 1.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.79 | -0.05 | 0.00 | -0.08 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 135.00 | 1.10 | 2.30 | 1.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.76 | -0.07 | 0.00 | -0.09 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 140.00 | 1.75 | 3.80 | 2.78 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.80 | -0.09 | 0.00 | -0.11 | 7/29/2026 | 8/4/2026 4:00:00 PM EST |
| 145.00 | 2.25 | 4.50 | 3.38 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.79 | -0.11 | 0.00 | -0.13 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 150.00 | 3.00 | 5.20 | 4.10 | 4.67 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.77 | -0.13 | 0.00 | -0.14 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 155.00 | 3.70 | 6.00 | 4.85 | 5.05 | +0.17 | +3.49% | 0.03 | 2 | 221 | 0.75 | -0.16 | 0.00 | -0.16 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 160.00 | 5.00 | 7.10 | 6.05 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 278 | 0.75 | -0.19 | 0.01 | -0.18 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 165.00 | 7.40 | 8.10 | 7.75 | 7.70 | +0.80 | +11.60% | 0.05 | 6 | 65 | 0.77 | -0.22 | 0.01 | -0.19 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 170.00 | 9.00 | 9.80 | 9.40 | 9.20 | +0.52 | +6.00% | 0.06 | 2 | 244 | 0.77 | -0.26 | 0.01 | -0.20 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 175.00 | 10.90 | 11.60 | 11.25 | 10.40 | +0.20 | +1.97% | 0.06 | 1 | 53 | 0.76 | -0.29 | 0.01 | -0.22 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 180.00 | 12.90 | 13.80 | 13.35 | 12.20 | -1.30 | -9.63% | 0.07 | 1 | 115 | 0.77 | -0.33 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 185.00 | 15.20 | 16.10 | 15.65 | 15.40 | -2.60 | -14.45% | 0.08 | 13 | 105 | 0.77 | -0.37 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 190.00 | 17.60 | 18.60 | 18.10 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.77 | -0.41 | 0.01 | -0.24 | 7/29/2026 | 8/4/2026 4:00:00 PM EST |
| 195.00 | 19.30 | 21.30 | 20.30 | 19.90 | -1.25 | -5.91% | 0.10 | 5 | 409 | 0.75 | -0.45 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 200.00 | 22.00 | 24.40 | 23.20 | 21.20 | -0.50 | -2.31% | 0.12 | 104 | 102 | 0.75 | -0.48 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 210.00 | 28.60 | 30.60 | 29.60 | 32.97 | 0.00 | 0.00% | 0.14 | 0 | 322 | 0.76 | -0.56 | 0.01 | -0.24 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 220.00 | 35.30 | 37.50 | 36.40 | 40.13 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.75 | -0.63 | 0.01 | -0.23 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 230.00 | 42.70 | 45.20 | 43.95 | 50.90 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.76 | -0.69 | 0.01 | -0.21 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 240.00 | 50.70 | 53.00 | 51.85 | 60.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | -0.74 | 0.01 | -0.19 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 250.00 | 59.10 | 61.40 | 60.25 | % | 0.24 | 0 | 0 | 0.75 | -0.79 | 0.01 | -0.17 | 8/4/2026 4:00:00 PM EST | |||
| 260.00 | 67.40 | 70.30 | 68.85 | % | 0.26 | 0 | 0 | 0.73 | -0.83 | 0.00 | -0.15 | 8/4/2026 4:00:00 PM EST | |||
| 270.00 | 77.00 | 79.40 | 78.20 | % | 0.29 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.13 | 8/4/2026 4:00:00 PM EST | |||
| 280.00 | 85.90 | 89.10 | 87.50 | % | 0.31 | 0 | 0 | 0.89 | -0.89 | 0.00 | -0.11 | 8/4/2026 4:00:00 PM EST | |||
| 290.00 | 96.00 | 98.30 | 97.15 | % | 0.34 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.09 | 8/4/2026 4:00:00 PM EST | |||
| 300.00 | 105.10 | 108.20 | 106.65 | % | 0.36 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.07 | 8/4/2026 4:00:00 PM EST | |||
| 310.00 | 114.80 | 118.10 | 116.45 | % | 0.38 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.06 | 8/4/2026 4:00:00 PM EST | |||
| 320.00 | 124.60 | 127.60 | 126.10 | 133.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.98 | -0.96 | 0.00 | -0.05 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 330.00 | 134.50 | 137.60 | 136.05 | % | 0.41 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 8/4/2026 4:00:00 PM EST | |||
| 340.00 | 144.30 | 148.00 | 146.15 | 152.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 7/29/2026 | 8/4/2026 4:00:00 PM EST |