TWLO option chain Twilio Inc.
Cboe delayed options data · as of 15:45 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 ±16.8% (214.16–300.86) · ATM IV 94.5% · P/C open interest 0.20
| 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 | |
| 110.90 | 115.20 | 114.4% | 0.98 | 0.0005 | -0.058 | 145 | 0 | 4.30 | 172.2% | -0.02 | 0.0005 | -0.074 | ||||
| 105.90 | 110.30 | 110.8% | 0.98 | 0.0006 | -0.067 | 150 | 0 | 2.70 | 148.0% | -0.02 | 0.0006 | -0.082 | ||||
| 101.00 | 105.40 | 109.5% | 0.98 | 0.0007 | -0.078 | 155 | 0 | 1.70 | 1 | 128.3% | -0.02 | 0.0007 | -0.092 | |||
| 96.10 | 100.30 | 102.8% | 0.97 | 0.0009 | -0.090 | 160 | 0 | 4.00 | 144.8% | -0.03 | 0.0009 | -0.104 | ||||
| 91.30 | 95.50 | 1 | 104.4% | 0.97 | 0.0010 | -0.106 | 165 | 0.0500 | 3.70 | 10 | 135.0% | -0.03 | 0.0010 | -0.119 | ||
| 86.50 | 90.80 | 105.2% | 0.96 | 0.0012 | -0.124 | 170 | 0.2000 | 3.20 | 124.7% | -0.04 | 0.0012 | -0.136 | ||||
| 81.70 | 85.80 | 101.0% | 0.96 | 0.0015 | -0.145 | 175 | 0.4000 | 1.65 | 1 | 105.5% | -0.04 | 0.0015 | -0.157 | |||
| 77.00 | 81.40 | 103.4% | 0.95 | 0.0018 | -0.170 | 180 | 0.5500 | 3.10 | 255 | 112.5% | -0.05 | 0.0018 | -0.181 | |||
| 72.40 | 76.50 | 100.8% | 0.94 | 0.0021 | -0.198 | 185 | 0.9000 | 3.90 | 137 | 113.1% | -0.07 | 0.0021 | -0.208 | |||
| 67.90 | 72.00 | 100.9% | 0.92 | 0.0024 | -0.228 | 190 | 1.45 | 3.90 | 109.1% | -0.08 | 0.0024 | -0.238 | ||||
| 63.50 | 67.50 | 100.3% | 0.91 | 0.0028 | -0.261 | 195 | 1.90 | 5.00 | 2 | 109.8% | -0.09 | 0.0028 | -0.271 | |||
| 59.00 | 63.00 | 98.3% | 0.89 | 0.0032 | -0.296 | 200 | 2.60 | 5.00 | 153 | 105.6% | -0.11 | 0.0032 | -0.305 | |||
| 55.10 | 58.50 | 98.2% | 0.87 | 0.0036 | -0.333 | 205 | 3.30 | 6.00 | 5 | 105.1% | -0.13 | 0.0036 | -0.341 | |||
| 50.60 | 54.50 | 1 | 96.7% | 0.85 | 0.0040 | -0.369 | 210 | 4.10 | 6.50 | 5 | 102.3% | -0.15 | 0.0041 | -0.377 | ||
| 46.70 | 50.50 | 96.4% | 0.82 | 0.0045 | -0.405 | 215 | 5.20 | 6.70 | 9 | 27 | 99.3% | -0.18 | 0.0045 | -0.412 | ||
| 43.00 | 46.50 | 1 | 95.9% | 0.80 | 0.0049 | -0.440 | 220 | 6.50 | 9.00 | 43 | 102.2% | -0.20 | 0.0049 | -0.446 | ||
| 41.00 | 44.90 | 96.0% | 0.78 | 0.0051 | -0.456 | 222.5 | 7.10 | 9.50 | 101.2% | -0.22 | 0.0052 | -0.462 | ||||
| 39.20 | 43.00 | 95.5% | 0.77 | 0.0054 | -0.472 | 225 | 7.90 | 9.30 | 37 | 98.6% | -0.23 | 0.0054 | -0.478 | |||
| 37.50 | 41.50 | 96.3% | 0.75 | 0.0056 | -0.487 | 227.5 | 8.60 | 10.10 | 98.4% | -0.25 | 0.0056 | -0.493 | ||||
| 35.70 | 39.10 | 94.0% | 0.74 | 0.0058 | -0.502 | 230 | 9.60 | 10.80 | 5 | 11 | 98.5% | -0.26 | 0.0058 | -0.507 | ||
| 34.00 | 37.50 | 94.1% | 0.72 | 0.0060 | -0.516 | 232.5 | 10.40 | 12.50 | 100.5% | -0.28 | 0.0060 | -0.521 | ||||
| 32.60 | 35.50 | 1 | 93.6% | 0.71 | 0.0061 | -0.529 | 235 | 11.30 | 13.00 | 14 | 99.4% | -0.30 | 0.0062 | -0.534 | ||
| 30.90 | 34.30 | 94.1% | 0.69 | 0.0063 | -0.541 | 237.5 | 12.10 | 14.00 | 99.0% | -0.31 | 0.0063 | -0.545 | ||||
| 29.30 | 32.50 | 93.2% | 0.67 | 0.0065 | -0.552 | 240 | 13.20 | 14.50 | 15 | 98.0% | -0.33 | 0.0065 | -0.556 | |||
| 28.00 | 30.90 | 93.2% | 0.65 | 0.0066 | -0.562 | 242.5 | 14.20 | 16.00 | 98.9% | -0.35 | 0.0066 | -0.566 | ||||
| 27.60 | 29.30 | 1 | 95.1% | 0.64 | 0.0068 | -0.570 | 245 | 15.20 | 16.50 | 6 | 97.3% | -0.36 | 0.0068 | -0.574 | ||
| 25.30 | 28.00 | 93.2% | 0.62 | 0.0069 | -0.578 | 247.5 | 16.00 | 18.50 | 98.5% | -0.38 | 0.0069 | -0.582 | ||||
| 25.00 | 26.60 | 1 | 1 | 95.3% | 0.60 | 0.0070 | -0.585 | 250 | 17.10 | 18.70 | 19 | 96.0% | -0.40 | 0.0070 | -0.588 | |
| 23.00 | 25.20 | 93.3% | 0.58 | 0.0071 | -0.590 | 252.5 | 18.50 | 20.30 | 97.2% | -0.42 | 0.0071 | -0.593 | ||||
| 22.40 | 23.70 | 4 | 94.1% | 0.57 | 0.0072 | -0.594 | 255 | 19.60 | 22.00 | 7 | 97.7% | -0.44 | 0.0072 | -0.597 | ||
| 20.10 | 22.60 | 91.8% | 0.55 | 0.0072 | -0.597 | 257.5 | 21.00 | 23.00 | 97.2% | -0.45 | 0.0072 | -0.600 | ||||
| 19.70 | 21.50 | 6 | 93.5% | 0.53 | 0.0073 | -0.599 | 260 | 22.20 | 24.50 | 42 | 97.1% | -0.47 | 0.0073 | -0.601 | ||
| 17.50 | 20.20 | 90.6% | 0.51 | 0.0073 | -0.599 | 262.5 | 23.20 | 25.80 | 96.0% | -0.49 | 0.0073 | -0.601 | ||||
| 17.70 | 19.20 | 2 | 93.4% | 0.49 | 0.0073 | -0.599 | 265 | 24.60 | 27.50 | 1 | 32 | 96.4% | -0.51 | 0.0073 | -0.601 | |
| 15.70 | 18.40 | 91.6% | 0.48 | 0.0073 | -0.597 | 267.5 | 26.10 | 29.00 | 96.4% | -0.53 | 0.0073 | -0.599 | ||||
| 15.50 | 17.20 | 1 | 92.5% | 0.46 | 0.0073 | -0.594 | 270 | 27.50 | 30.20 | 1 | 7 | 95.3% | -0.54 | 0.0073 | -0.595 | |
| 13.30 | 15.40 | 12 | 91.8% | 0.42 | 0.0072 | -0.585 | 275 | 30.60 | 33.50 | 21 | 95.3% | -0.58 | 0.0072 | -0.586 | ||
| 11.90 | 13.70 | 1,527 | 92.3% | 0.39 | 0.0071 | -0.572 | 280 | 33.90 | 37.00 | 15 | 95.5% | -0.61 | 0.0071 | -0.573 | ||
| 9.10 | 12.50 | 21 | 89.6% | 0.36 | 0.0069 | -0.556 | 285 | 37.40 | 40.40 | 8 | 95.2% | -0.64 | 0.0069 | -0.556 | ||
| 8.00 | 11.20 | 213 | 90.1% | 0.33 | 0.0067 | -0.536 | 290 | 40.70 | 44.00 | 13 | 94.2% | -0.67 | 0.0067 | -0.536 | ||
| 6.90 | 10.00 | 10 | 90.3% | 0.30 | 0.0064 | -0.514 | 295 | 44.10 | 48.00 | 6 | 93.8% | -0.70 | 0.0065 | -0.513 | ||
| 5.50 | 8.00 | 1,007 | 86.8% | 0.27 | 0.0061 | -0.489 | 300 | 48.60 | 52.00 | 1 | 2 | 95.5% | -0.73 | 0.0062 | -0.488 | |
| 5.20 | 7.90 | 15 | 90.8% | 0.25 | 0.0058 | -0.463 | 305 | 52.00 | 56.00 | 93.8% | -0.76 | 0.0059 | -0.461 | |||
| 4.10 | 7.20 | 685 | 90.4% | 0.22 | 0.0055 | -0.435 | 310 | 55.90 | 60.00 | 92.7% | -0.78 | 0.0056 | -0.432 | |||
| 3.50 | 6.70 | 19 | 91.6% | 0.20 | 0.0052 | -0.406 | 315 | 60.30 | 64.50 | 94.0% | -0.80 | 0.0052 | -0.403 | |||
| 2.85 | 6.50 | 1 | 12 | 93.2% | 0.18 | 0.0048 | -0.378 | 320 | 64.50 | 68.80 | 93.5% | -0.83 | 0.0049 | -0.374 | ||
| 2.40 | 5.50 | 6 | 92.3% | 0.16 | 0.0045 | -0.349 | 325 | 69.30 | 73.00 | 94.3% | -0.85 | 0.0046 | -0.345 | |||
| 2.75 | 4.50 | 376 | 93.9% | 0.14 | 0.0042 | -0.321 | 330 | 73.40 | 77.50 | 93.0% | -0.86 | 0.0042 | -0.317 | |||
| 1.35 | 4.80 | 93.2% | 0.12 | 0.0038 | -0.294 | 335 | 78.80 | 82.00 | 96.4% | -0.88 | 0.0039 | -0.289 | ||||
| 1.15 | 4.10 | 1 | 92.9% | 0.11 | 0.0035 | -0.269 | 340 | 83.50 | 86.80 | 1 | 98.0% | -0.89 | 0.0036 | -0.264 | ||
| 0.8500 | 4.00 | 7 | 94.4% | 0.10 | 0.0032 | -0.246 | 345 | 88.10 | 91.20 | 97.0% | -0.91 | 0.0033 | -0.240 | |||
| 1.10 | 3.50 | 455 | 96.5% | 0.09 | 0.0030 | -0.224 | 350 | 92.60 | 95.90 | 96.3% | -0.92 | 0.0030 | -0.218 | |||
| 0.7000 | 3.40 | 3 | 97.1% | 0.08 | 0.0027 | -0.204 | 355 | 97.40 | 100.70 | 97.4% | -0.93 | 0.0028 | -0.198 | |||
| 0.3500 | 3.60 | 1 | 99.4% | 0.07 | 0.0024 | -0.186 | 360 | 102.20 | 105.50 | 4 | 98.1% | -0.94 | 0.0025 | -0.179 | ||
| 0.2000 | 3.40 | 1 | 100.3% | 0.06 | 0.0022 | -0.170 | 365 | 107.00 | 110.30 | 98.5% | -0.95 | 0.0023 | -0.163 | |||
| 0.6000 | 1.30 | 4 | 17 | 90.9% | 0.05 | 0.0020 | -0.156 | 370 | 111.70 | 115.10 | 97.7% | -0.95 | 0.0021 | -0.148 | ||
| 0.4000 | 0.8500 | 13 | 76 | 89.5% | 0.04 | 0.0017 | -0.131 | 380 | 121.30 | 124.90 | 98.0% | -0.96 | 0.0018 | -0.123 | ||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs