TWLO option chain Twilio Inc.
Cboe delayed options data · as of 00:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.9% (233.88–247.94) · ATM IV 67.5% · P/C open interest 0.89
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 113.90 | 117.00 | 13 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 4.30 | 806.3% | -0.00 | 0.0000 | -0.001 | ||||
| 108.90 | 111.60 | 5 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 4.30 | 765.0% | -0.00 | 0.0000 | -0.001 | ||||
| 103.90 | 106.50 | 14 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 4.30 | 2 | 725.2% | -0.00 | 0.0000 | -0.002 | |||
| 98.90 | 101.90 | 1 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 4.30 | 5 | 686.8% | -0.00 | 0.0000 | -0.003 | |||
| 93.90 | 97.00 | 21 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 4.30 | 649.6% | -0.00 | 0.0000 | -0.004 | ||||
| 88.90 | 92.50 | 9 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 4.30 | 5 | 613.6% | -0.00 | 0.0001 | -0.006 | |||
| 83.90 | 87.00 | 13 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 4.30 | 1 | 578.6% | -0.00 | 0.0001 | -0.008 | |||
| 78.90 | 81.90 | 2 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 4.30 | 25 | 544.5% | -0.00 | 0.0001 | -0.011 | |||
| 73.90 | 76.50 | 1 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 4.30 | 8 | 511.3% | -0.00 | 0.0002 | -0.014 | |||
| 68.90 | 71.50 | 1 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 4.30 | 8 | 479.0% | -0.00 | 0.0002 | -0.018 | |||
| 63.90 | 66.50 | 3 | 1.00 | 0.0003 | 0.000 | 175 | 0 | 4.30 | 447.3% | -0.00 | 0.0003 | -0.022 | ||||
| 61.40 | 64.50 | 1.00 | 0.0003 | 0.000 | 177.5 | 0 | 4.30 | 431.7% | -0.00 | 0.0003 | -0.024 | |||||
| 58.90 | 61.80 | 6 | 1.00 | 0.0004 | 0.000 | 180 | 0 | 2.00 | 1 | 346.3% | -0.00 | 0.0004 | -0.026 | |||
| 56.40 | 59.60 | 1.00 | 0.0004 | -0.001 | 182.5 | 0 | 4.30 | 400.9% | -0.00 | 0.0004 | -0.028 | |||||
| 53.90 | 56.50 | 5 | 1.00 | 0.0005 | -0.004 | 185 | 0 | 4.30 | 385.7% | -0.00 | 0.0005 | -0.031 | ||||
| 51.40 | 54.30 | 1.00 | 0.0006 | -0.008 | 187.5 | 0 | 4.30 | 370.7% | -0.00 | 0.0006 | -0.033 | |||||
| 48.90 | 51.80 | 10 | 0.99 | 0.0006 | -0.011 | 190 | 0 | 4.30 | 18 | 355.7% | -0.01 | 0.0006 | -0.036 | |||
| 46.40 | 49.40 | 0.99 | 0.0008 | -0.015 | 192.5 | 0 | 4.30 | 340.9% | -0.01 | 0.0008 | -0.038 | |||||
| 43.90 | 47.20 | 2 | 0.99 | 0.0008 | -0.019 | 195 | 0 | 4.30 | 9 | 326.1% | -0.01 | 0.0008 | -0.041 | |||
| 41.40 | 44.70 | 2 | 0.99 | 0.0010 | -0.023 | 197.5 | 0 | 4.30 | 311.4% | -0.01 | 0.0010 | -0.043 | ||||
| 38.90 | 42.10 | 4 | 0.99 | 0.0011 | -0.026 | 200 | 0 | 4.30 | 142 | 296.8% | -0.01 | 0.0011 | -0.046 | |||
| 36.40 | 39.70 | 1 | 0.99 | 0.0013 | -0.030 | 202.5 | 0 | 4.30 | 1 | 282.3% | -0.01 | 0.0013 | -0.048 | |||
| 33.90 | 36.80 | 2 | 0.99 | 0.0015 | -0.034 | 205 | 0 | 4.30 | 32 | 267.8% | -0.01 | 0.0015 | -0.051 | |||
| 31.40 | 34.70 | 0.99 | 0.0018 | -0.038 | 207.5 | 0 | 1.70 | 195.6% | -0.01 | 0.0018 | -0.054 | |||||
| 28.90 | 31.90 | 5 | 0.99 | 0.0021 | -0.043 | 210 | 0 | 1.60 | 149 | 180.6% | -0.01 | 0.0021 | -0.057 | |||
| 26.80 | 29.40 | 27 | 27 | 0.99 | 0.0025 | -0.048 | 212.5 | 0 | 1.50 | 2 | 198 | 165.8% | -0.01 | 0.0025 | -0.062 | |
| 24.00 | 27.30 | 9 | 0.98 | 0.0031 | -0.057 | 215 | 0 | 1.50 | 4 | 87 | 153.8% | -0.02 | 0.0031 | -0.069 | ||
| 21.40 | 24.90 | 16 | 0.98 | 0.0039 | -0.071 | 217.5 | 0 | 1.50 | 8 | 141.7% | -0.02 | 0.0039 | -0.082 | |||
| 19.30 | 21.60 | 287 | 0.97 | 0.0053 | -0.096 | 220 | 0 | 0.2500 | 9 | 269 | 88.6% | -0.03 | 0.0053 | -0.106 | ||
| 16.50 | 19.60 | 14 | 0.96 | 0.0074 | -0.141 | 222.5 | 0 | 1.15 | 91 | 109.4% | -0.04 | 0.0074 | -0.150 | |||
| 14.10 | 17.00 | 4 | 29 | 0.95 | 0.0106 | -0.216 | 225 | 0 | 0.6500 | 13 | 68 | 84.8% | -0.05 | 0.0105 | -0.224 | |
| 11.60 | 14.90 | 1 | 10 | 0.92 | 0.0150 | -0.337 | 227.5 | 0.0500 | 1.10 | 7 | 104 | 85.7% | -0.08 | 0.0150 | -0.343 | |
| 10.00 | 12.30 | 107 | 29 | 64.3% | 0.88 | 0.0208 | -0.524 | 230 | 0.3500 | 0.6500 | 9 | 47 | 64.0% | -0.12 | 0.0208 | -0.529 |
| 7.50 | 9.80 | 14 | 32 | 52.8% | 0.83 | 0.0281 | -0.806 | 232.5 | 0.1500 | 1.60 | 1 | 38 | 70.6% | -0.17 | 0.0281 | -0.810 |
| 5.00 | 7.60 | 14 | 50 | 45.8% | 0.76 | 0.0363 | -1.230 | 235 | 1.00 | 1.30 | 9 | 76 | 60.4% | -0.24 | 0.0363 | -1.233 |
| 3.40 | 6.00 | 26 | 89 | 53.2% | 0.66 | 0.0442 | -1.833 | 237.5 | 1.50 | 2.90 | 3 | 17 | 70.0% | -0.34 | 0.0442 | -1.835 |
| 3.10 | 4.30 | 868 | 190 | 63.4% | 0.55 | 0.0494 | -2.355 | 240 | 2.35 | 4.30 | 12 | 23 | 71.5% | -0.45 | 0.0495 | -2.356 |
| 1.85 | 2.85 | 61 | 49 | 60.0% | 0.42 | 0.0497 | -2.159 | 242.5 | 3.60 | 5.60 | 1 | 70.7% | -0.58 | 0.0501 | -2.161 | |
| 1.20 | 1.90 | 45 | 118 | 61.5% | 0.30 | 0.0447 | -1.453 | 245 | 4.90 | 7.10 | 1 | 3 | 66.8% | -0.70 | 0.0454 | -1.457 |
| 0.7000 | 1.20 | 5 | 40 | 62.0% | 0.21 | 0.0361 | -0.882 | 247.5 | 7.00 | 9.20 | 73.1% | -0.80 | 0.0371 | -0.893 | ||
| 0.3500 | 0.6000 | 44 | 97 | 59.5% | 0.14 | 0.0270 | -0.532 | 250 | 8.90 | 11.20 | 8 | 71.5% | -0.87 | 0.0278 | -0.554 | |
| 0.2000 | 0.4000 | 2 | 28 | 62.4% | 0.09 | 0.0192 | -0.328 | 252.5 | 10.20 | 13.70 | 56.8% | -0.92 | 0.0197 | -0.363 | ||
| 0.0500 | 0.2000 | 34 | 149 | 60.1% | 0.06 | 0.0135 | -0.209 | 255 | 13.60 | 15.70 | 77.9% | -0.95 | 0.0135 | -0.257 | ||
| 0 | 1.20 | 9 | 3 | 96.1% | 0.04 | 0.0094 | -0.137 | 257.5 | 15.70 | 18.70 | 90.2% | -0.97 | 0.0091 | -0.197 | ||
| 0 | 0.4000 | 2 | 68 | 83.0% | 0.03 | 0.0066 | -0.092 | 260 | 18.60 | 21.20 | 109.4% | -0.98 | 0.0061 | -0.162 | ||
| 0 | 1.75 | 34 | 127.6% | 0.02 | 0.0046 | -0.063 | 262.5 | 21.00 | 23.60 | 114.3% | -0.99 | 0.0041 | -0.141 | |||
| 0 | 0.1000 | 5 | 22 | 79.9% | 0.01 | 0.0033 | -0.044 | 265 | 23.10 | 26.10 | 6 | 111.5% | -0.99 | 0.0027 | -0.128 | |
| 0 | 1.90 | 150.3% | 0.01 | 0.0024 | -0.031 | 267.5 | 24.80 | 28.60 | 6 | -0.99 | 0.0018 | -0.120 | ||||
| 0 | 0.8000 | 5 | 30 | 130.9% | 0.01 | 0.0017 | -0.022 | 270 | 27.30 | 31.10 | 4 | -1.00 | 0.0012 | -0.116 | ||
| 0 | 2.15 | 174.7% | 0.00 | 0.0012 | -0.016 | 272.5 | 29.60 | 34.00 | 4 | -1.00 | 0.0008 | -0.113 | ||||
| 0 | 1.00 | 13 | 153.9% | 0.00 | 0.0009 | -0.012 | 275 | 32.10 | 36.50 | -1.00 | 0.0006 | -0.111 | ||||
| 0 | 0.9000 | 158.6% | 0.00 | 0.0007 | -0.009 | 277.5 | 34.60 | 39.00 | -1.00 | 0.0004 | -0.109 | |||||
| 0 | 0.3500 | 14 | 140.9% | 0.00 | 0.0005 | -0.007 | 280 | 37.30 | 41.10 | -1.00 | 0.0003 | -0.109 | ||||
| 0 | 1.10 | 181.2% | 0.00 | 0.0004 | -0.005 | 282.5 | 39.60 | 44.00 | -1.00 | 0.0002 | -0.108 | |||||
| 0 | 0.9000 | 10 | 181.7% | 0.00 | 0.0003 | -0.004 | 285 | 42.20 | 46.50 | 135.6% | -1.00 | 0.0001 | -0.108 | |||
| 0 | 0.7500 | 2 | 3 | 190.0% | 0.00 | 0.0002 | -0.002 | 290 | 47.50 | 51.10 | -1.00 | 0.0001 | -0.107 | |||
| 0 | 0.9000 | 210.8% | 0.00 | 0.0001 | -0.002 | 295 | 52.90 | 56.10 | 190.5% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 1.00 | 10 | 229.0% | 0.00 | 0.0001 | -0.001 | 300 | 58.20 | 61.10 | 221.2% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 1.20 | 250.9% | 0.00 | 0.0000 | -0.001 | 305 | 63.20 | 66.10 | 234.5% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 1.15 | 262.4% | 0.00 | 0.0000 | -0.000 | 310 | 68.10 | 71.10 | 241.8% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 364.7% | 0.00 | 0.0000 | -0.000 | 315 | 72.90 | 76.10 | 240.1% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 379.9% | 0.00 | 0.0000 | -0.000 | 320 | 78.40 | 81.10 | 283.3% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 409.2% | 0.00 | 0.0000 | -0.000 | 330 | 87.90 | 91.10 | 274.3% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 437.0% | 0.00 | 0.0000 | 0.000 | 340 | 98.20 | 101.10 | 319.2% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 463.6% | 0.00 | 0.0000 | 0.000 | 350 | 108.20 | 111.10 | 341.1% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 489.0% | 0.00 | 0.0000 | 0.000 | 360 | 118.30 | 121.10 | 368.9% | -1.00 | 0.0000 | -0.107 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs