Options Chain for TWILIO INC CL A (TWLO) - $227.35 as of 9/14/2026 3:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 112.40 | 116.80 | 114.60 | % | 0.92 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 130.00 | 107.40 | 112.00 | 109.70 | % | 0.84 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 135.00 | 102.50 | 107.00 | 104.75 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 140.00 | 97.50 | 101.70 | 99.60 | % | 0.71 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 145.00 | 92.50 | 97.00 | 94.75 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 150.00 | 87.50 | 91.90 | 89.70 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 155.00 | 82.60 | 87.00 | 84.80 | % | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:59:08 PM EST | |||
| 160.00 | 77.60 | 81.80 | 79.70 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/16/2026 12:59:08 PM EST | |||
| 165.00 | 72.60 | 77.10 | 74.85 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 9/16/2026 12:59:08 PM EST | |||
| 170.00 | 67.70 | 71.90 | 69.80 | % | 0.41 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 9/16/2026 12:59:08 PM EST | |||
| 175.00 | 62.70 | 67.20 | 64.95 | % | 0.37 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 9/16/2026 12:59:08 PM EST | |||
| 180.00 | 58.50 | 62.10 | 60.30 | % | 0.33 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 9/16/2026 12:59:08 PM EST | |||
| 185.00 | 53.50 | 57.20 | 55.35 | % | 0.30 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.07 | 9/16/2026 12:59:08 PM EST | |||
| 190.00 | 48.80 | 52.30 | 50.55 | % | 0.27 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.09 | 9/16/2026 12:59:08 PM EST | |||
| 195.00 | 43.60 | 47.80 | 45.70 | 46.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.11 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 200.00 | 39.10 | 43.20 | 41.15 | % | 0.21 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.14 | 9/16/2026 12:59:08 PM EST | |||
| 205.00 | 34.80 | 38.80 | 36.80 | 39.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.17 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 210.00 | 30.50 | 33.90 | 32.20 | % | 0.15 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.19 | 9/16/2026 12:59:08 PM EST | |||
| 215.00 | 27.10 | 29.60 | 28.35 | % | 0.13 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.22 | 9/16/2026 12:59:08 PM EST | |||
| 220.00 | 22.50 | 26.00 | 24.25 | % | 0.11 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.24 | 9/16/2026 12:59:08 PM EST | |||
| 225.00 | 20.10 | 22.20 | 21.15 | % | 0.09 | 0 | 0 | 0.52 | 0.70 | 0.01 | -0.26 | 9/16/2026 12:59:08 PM EST | |||
| 230.00 | 17.00 | 18.90 | 17.95 | 11.71 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.64 | 0.01 | -0.27 | 9/8/2026 | 9/16/2026 12:59:08 PM EST |
| 235.00 | 13.90 | 15.10 | 14.50 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | 0.58 | 0.01 | -0.28 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 240.00 | 12.00 | 12.60 | 12.30 | 14.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.50 | 0.52 | 0.01 | -0.28 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 245.00 | 9.20 | 10.30 | 9.75 | 11.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | 0.45 | 0.01 | -0.27 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 250.00 | 7.20 | 8.40 | 7.80 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.50 | 0.39 | 0.01 | -0.26 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 255.00 | 5.90 | 6.80 | 6.35 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.50 | 0.33 | 0.01 | -0.24 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 260.00 | 4.70 | 5.40 | 5.05 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | 0.27 | 0.01 | -0.22 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 265.00 | 3.50 | 4.40 | 3.95 | 5.00 | -0.80 | -13.80% | 0.01 | 1 | 9 | 0.50 | 0.22 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 12:59:08 PM EST |
| 270.00 | 2.70 | 3.40 | 3.05 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.18 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 275.00 | 1.95 | 3.70 | 2.83 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.14 | 0.01 | -0.14 | 9/10/2026 | 9/16/2026 12:59:08 PM EST |
| 280.00 | 1.45 | 3.10 | 2.28 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | 0.11 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 285.00 | 1.10 | 2.70 | 1.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.09 | 0.01 | -0.10 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 290.00 | 0.10 | 2.35 | 1.23 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.49 | 0.07 | 0.00 | -0.09 | 9/14/2026 | 9/16/2026 12:59:08 PM EST |
| 295.00 | 0.05 | 1.80 | 0.93 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | 0.06 | 0.00 | -0.08 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 300.00 | 0.00 | 3.30 | 1.65 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.04 | 0.00 | -0.05 | 9/8/2026 | 9/16/2026 12:59:08 PM EST |
| 305.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.04 | 9/16/2026 12:59:08 PM EST | |||
| 310.00 | 0.00 | 3.50 | 1.75 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 315.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 9/16/2026 12:59:08 PM EST | |||
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.02 | 9/16/2026 12:59:08 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:59:08 PM EST | |||
| 340.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 350.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 135.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 150.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:59:08 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 9/16/2026 12:59:08 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 9/16/2026 12:59:08 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 9/16/2026 12:59:08 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 9/16/2026 12:59:08 PM EST | |||
| 180.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.05 | 9/16/2026 12:59:08 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 9/16/2026 12:59:08 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.04 | 0.00 | -0.09 | 9/8/2026 | 9/16/2026 12:59:08 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.11 | 9/16/2026 12:59:08 PM EST | |||
| 200.00 | 0.05 | 3.20 | 1.63 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.51 | -0.09 | 0.00 | -0.14 | 9/10/2026 | 9/16/2026 12:59:08 PM EST |
| 205.00 | 0.55 | 2.75 | 1.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.50 | -0.12 | 0.01 | -0.17 | 9/14/2026 | 9/16/2026 12:59:08 PM EST |
| 210.00 | 1.95 | 3.90 | 2.93 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.15 | 0.01 | -0.19 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 215.00 | 2.95 | 4.10 | 3.53 | 3.50 | -0.05 | -1.41% | 0.02 | 2 | 3 | 0.53 | -0.20 | 0.01 | -0.22 | 9/16/2026 | 9/16/2026 12:59:08 PM EST |
| 220.00 | 4.00 | 5.80 | 4.90 | % | 0.02 | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.24 | 9/16/2026 12:59:08 PM EST | |||
| 225.00 | 5.50 | 6.40 | 5.95 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.30 | 0.01 | -0.26 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 230.00 | 7.30 | 8.20 | 7.75 | 7.87 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.51 | -0.36 | 0.01 | -0.27 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 235.00 | 9.00 | 11.10 | 10.05 | 12.91 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | -0.42 | 0.01 | -0.28 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 240.00 | 11.50 | 13.50 | 12.50 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.51 | -0.48 | 0.01 | -0.28 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 245.00 | 14.30 | 16.20 | 15.25 | 13.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.55 | 0.01 | -0.27 | 9/15/2026 | 9/16/2026 12:59:08 PM EST |
| 250.00 | 17.40 | 19.30 | 18.35 | % | 0.07 | 0 | 0 | 0.52 | -0.61 | 0.01 | -0.26 | 9/16/2026 12:59:08 PM EST | |||
| 255.00 | 20.50 | 22.50 | 21.50 | % | 0.08 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.24 | 9/16/2026 12:59:08 PM EST | |||
| 260.00 | 24.40 | 26.10 | 25.25 | 26.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.73 | 0.01 | -0.22 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 265.00 | 27.80 | 30.90 | 29.35 | 30.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.49 | -0.78 | 0.01 | -0.19 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 270.00 | 31.80 | 34.40 | 33.10 | 34.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.82 | 0.01 | -0.17 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 275.00 | 36.20 | 39.60 | 37.90 | % | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.14 | 9/16/2026 12:59:08 PM EST | |||
| 280.00 | 40.00 | 43.80 | 41.90 | % | 0.15 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.12 | 9/16/2026 12:59:08 PM EST | |||
| 285.00 | 44.80 | 48.20 | 46.50 | 47.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | -0.92 | 0.01 | -0.10 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 290.00 | 49.10 | 53.30 | 51.20 | 51.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.93 | 0.00 | -0.09 | 9/3/2026 | 9/16/2026 12:59:08 PM EST |
| 295.00 | 54.10 | 58.10 | 56.10 | % | 0.19 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.08 | 9/16/2026 12:59:08 PM EST | |||
| 300.00 | 58.70 | 62.90 | 60.80 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 9/16/2026 12:59:08 PM EST | |||
| 305.00 | 64.00 | 67.40 | 65.70 | % | 0.22 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 9/16/2026 12:59:08 PM EST | |||
| 310.00 | 68.80 | 73.00 | 70.90 | % | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 9/16/2026 12:59:08 PM EST | |||
| 315.00 | 73.40 | 77.90 | 75.65 | % | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:59:08 PM EST | |||
| 320.00 | 78.50 | 82.90 | 80.70 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:59:08 PM EST | |||
| 330.00 | 88.70 | 92.90 | 90.80 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:59:08 PM EST | |||
| 340.00 | 98.70 | 102.90 | 100.80 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST | |||
| 350.00 | 108.70 | 112.90 | 110.80 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:08 PM EST |