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 ±12.5% (210.81–271.01) · ATM IV 49.9% · P/C open interest 0.38
| 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 | |
| 114.00 | 118.40 | 77.5% | 0.99 | 0.0003 | 0.000 | 125 | 0 | 4.30 | 139.4% | -0.01 | 0.0003 | -0.015 | ||||
| 109.00 | 113.40 | 67.8% | 0.99 | 0.0003 | 0.000 | 130 | 0 | 4.30 | 132.3% | -0.01 | 0.0003 | -0.017 | ||||
| 104.00 | 108.40 | 0.99 | 0.0004 | 0.000 | 135 | 0 | 4.30 | 125.4% | -0.01 | 0.0004 | -0.019 | |||||
| 99.00 | 103.50 | 61.3% | 0.99 | 0.0004 | 0.000 | 140 | 0 | 4.30 | 118.8% | -0.01 | 0.0004 | -0.021 | ||||
| 94.00 | 98.50 | 0.99 | 0.0005 | 0.000 | 145 | 0 | 2.70 | 101.4% | -0.01 | 0.0005 | -0.023 | |||||
| 89.00 | 93.50 | 0.99 | 0.0006 | 0.000 | 150 | 0 | 2.50 | 94.1% | -0.01 | 0.0006 | -0.025 | |||||
| 84.10 | 88.60 | 55.2% | 0.98 | 0.0008 | 0.000 | 155 | 0 | 0.6500 | 69.6% | -0.02 | 0.0008 | -0.028 | ||||
| 79.10 | 83.60 | 48.7% | 0.98 | 0.0009 | 0.000 | 160 | 0 | 0.6000 | 64.4% | -0.02 | 0.0009 | -0.032 | ||||
| 74.20 | 78.70 | 52.2% | 0.98 | 0.0011 | -0.004 | 165 | 0 | 0.9500 | 64.9% | -0.02 | 0.0011 | -0.036 | ||||
| 69.50 | 73.70 | 54.0% | 0.97 | 0.0014 | -0.011 | 170 | 0 | 1.20 | 63.0% | -0.03 | 0.0014 | -0.041 | ||||
| 64.50 | 68.90 | 52.4% | 0.96 | 0.0017 | -0.019 | 175 | 0 | 1.35 | 59.9% | -0.04 | 0.0017 | -0.047 | ||||
| 59.80 | 64.00 | 52.3% | 0.96 | 0.0021 | -0.029 | 180 | 0 | 3.90 | 70.5% | -0.04 | 0.0021 | -0.054 | ||||
| 55.00 | 59.30 | 51.8% | 0.94 | 0.0026 | -0.040 | 185 | 0.1000 | 2.05 | 56.5% | -0.06 | 0.0026 | -0.064 | ||||
| 50.50 | 54.60 | 52.1% | 0.93 | 0.0032 | -0.053 | 190 | 0.4500 | 1.90 | 53.0% | -0.07 | 0.0032 | -0.075 | ||||
| 46.00 | 50.10 | 1 | 52.1% | 0.91 | 0.0039 | -0.068 | 195 | 0.0500 | 2.70 | 50.3% | -0.09 | 0.0039 | -0.088 | |||
| 41.50 | 45.60 | 51.1% | 0.89 | 0.0047 | -0.085 | 200 | 1.70 | 2.95 | 502 | 1 | 53.0% | -0.11 | 0.0048 | -0.103 | ||
| 37.20 | 41.00 | 5 | 5 | 49.6% | 0.86 | 0.0056 | -0.103 | 205 | 2.20 | 3.70 | 1 | 1 | 51.8% | -0.14 | 0.0056 | -0.119 |
| 33.20 | 37.20 | 50.4% | 0.83 | 0.0065 | -0.121 | 210 | 3.10 | 4.70 | 3 | 51.7% | -0.17 | 0.0066 | -0.135 | |||
| 29.50 | 33.00 | 49.8% | 0.79 | 0.0074 | -0.140 | 215 | 4.30 | 5.90 | 2 | 51.7% | -0.21 | 0.0075 | -0.152 | |||
| 26.00 | 29.50 | 50.3% | 0.75 | 0.0083 | -0.157 | 220 | 5.40 | 7.30 | 50.9% | -0.25 | 0.0084 | -0.167 | ||||
| 22.70 | 26.40 | 50.8% | 0.70 | 0.0091 | -0.172 | 225 | 7.10 | 8.70 | 4 | 50.5% | -0.30 | 0.0092 | -0.181 | |||
| 19.90 | 22.50 | 49.8% | 0.65 | 0.0098 | -0.185 | 230 | 9.00 | 10.60 | 50 | 50.5% | -0.35 | 0.0098 | -0.191 | |||
| 17.00 | 19.30 | 1 | 49.1% | 0.60 | 0.0102 | -0.194 | 235 | 10.90 | 13.10 | 8 | 50.6% | -0.40 | 0.0103 | -0.199 | ||
| 14.40 | 17.20 | 1 | 2 | 49.7% | 0.55 | 0.0106 | -0.200 | 240 | 13.20 | 15.40 | 1 | 50.1% | -0.45 | 0.0107 | -0.203 | |
| 12.10 | 14.20 | 1 | 2 | 48.5% | 0.50 | 0.0107 | -0.202 | 245 | 15.50 | 18.20 | 49.6% | -0.51 | 0.0108 | -0.203 | ||
| 10.10 | 12.10 | 2 | 1 | 48.5% | 0.44 | 0.0106 | -0.200 | 250 | 18.60 | 20.90 | 49.4% | -0.56 | 0.0107 | -0.199 | ||
| 8.50 | 10.10 | 4 | 48.4% | 0.39 | 0.0104 | -0.195 | 255 | 22.10 | 24.20 | 50.0% | -0.61 | 0.0105 | -0.192 | |||
| 6.90 | 8.90 | 3 | 49.0% | 0.35 | 0.0100 | -0.186 | 260 | 25.30 | 27.60 | 1 | 49.5% | -0.66 | 0.0101 | -0.182 | ||
| 5.60 | 7.00 | 15 | 48.0% | 0.30 | 0.0094 | -0.175 | 265 | 28.90 | 31.50 | 1 | 1 | 49.9% | -0.71 | 0.0096 | -0.169 | |
| 4.70 | 5.80 | 1 | 48.3% | 0.26 | 0.0088 | -0.163 | 270 | 32.80 | 34.90 | 2 | 49.0% | -0.75 | 0.0090 | -0.155 | ||
| 3.60 | 5.00 | 48.4% | 0.22 | 0.0081 | -0.149 | 275 | 36.80 | 39.90 | 51.1% | -0.79 | 0.0083 | -0.140 | ||||
| 2.70 | 4.70 | 42 | 1 | 49.4% | 0.19 | 0.0073 | -0.136 | 280 | 40.40 | 43.90 | 49.4% | -0.82 | 0.0076 | -0.124 | ||
| 2.25 | 3.30 | 5 | 1 | 48.2% | 0.16 | 0.0066 | -0.122 | 285 | 44.30 | 48.50 | 1 | 49.0% | -0.85 | 0.0068 | -0.109 | |
| 1.75 | 2.90 | 48.8% | 0.14 | 0.0058 | -0.110 | 290 | 49.10 | 52.50 | 1 | 48.5% | -0.88 | 0.0061 | -0.095 | |||
| 1.10 | 3.00 | 50.2% | 0.11 | 0.0052 | -0.098 | 295 | 53.90 | 57.20 | 49.9% | -0.90 | 0.0054 | -0.081 | ||||
| 0.7500 | 2.50 | 50.0% | 0.10 | 0.0046 | -0.088 | 300 | 57.80 | 62.30 | 48.6% | -0.92 | 0.0048 | -0.069 | ||||
| 0.5000 | 2.25 | 50.7% | 0.08 | 0.0040 | -0.079 | 305 | 62.50 | 67.00 | 48.1% | -0.93 | 0.0042 | -0.057 | ||||
| 0.2500 | 1.75 | 2 | 49.7% | 0.07 | 0.0035 | -0.071 | 310 | 67.30 | 71.80 | 47.9% | -0.94 | 0.0037 | -0.047 | |||
| 0.1500 | 1.85 | 52.2% | 0.06 | 0.0031 | -0.064 | 315 | 72.20 | 76.70 | 48.6% | -0.95 | 0.0032 | -0.037 | ||||
| 0.0500 | 1.35 | 50.9% | 0.05 | 0.0027 | -0.058 | 320 | 77.10 | 81.60 | 48.0% | -0.96 | 0.0032 | -0.027 | ||||
| 0.0500 | 1.25 | 54.5% | 0.04 | 0.0021 | -0.048 | 330 | 87.10 | 91.60 | 52.3% | -0.98 | 0.0030 | -0.013 | ||||
| 0 | 1.05 | 56.6% | 0.03 | 0.0017 | -0.041 | 340 | 97.10 | 101.60 | 56.4% | -0.99 | 0.0021 | -0.025 | ||||
| 0 | 0.8000 | 57.9% | 0.03 | 0.0014 | -0.035 | 350 | 107.10 | 111.60 | 60.4% | -0.99 | 0.0014 | -0.035 | ||||
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 — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs