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 ±19.7% (206.75–308.25) · ATM IV 75.3% · P/C open interest 10.50
| 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 | |
| 111.50 | 115.90 | 91.2% | 0.98 | 0.0006 | -0.028 | 145 | 0 | 4.90 | 121.6% | -0.02 | 0.0006 | -0.039 | ||||
| 106.70 | 111.00 | 89.4% | 0.98 | 0.0007 | -0.035 | 150 | 0 | 4.60 | 113.9% | -0.02 | 0.0007 | -0.045 | ||||
| 101.80 | 106.00 | 85.2% | 0.97 | 0.0008 | -0.043 | 155 | 0.1500 | 1.45 | 87.0% | -0.03 | 0.0008 | -0.053 | ||||
| 97.10 | 101.10 | 83.9% | 0.97 | 0.0010 | -0.052 | 160 | 0 | 2.30 | 88.2% | -0.03 | 0.0010 | -0.062 | ||||
| 92.30 | 96.10 | 1 | 80.5% | 0.96 | 0.0012 | -0.063 | 165 | 0.5000 | 3.60 | 94.5% | -0.04 | 0.0012 | -0.072 | |||
| 87.70 | 91.50 | 81.2% | 0.95 | 0.0014 | -0.075 | 170 | 0.9000 | 1.75 | 85 | 81.0% | -0.05 | 0.0014 | -0.084 | |||
| 83.00 | 87.00 | 80.8% | 0.94 | 0.0016 | -0.088 | 175 | 1.10 | 2.30 | 24 | 80.7% | -0.06 | 0.0016 | -0.097 | |||
| 78.50 | 82.40 | 80.2% | 0.93 | 0.0019 | -0.103 | 180 | 1.35 | 4.30 | 86.2% | -0.07 | 0.0019 | -0.111 | ||||
| 74.10 | 78.00 | 80.2% | 0.92 | 0.0022 | -0.119 | 185 | 1.90 | 4.60 | 84.3% | -0.08 | 0.0022 | -0.126 | ||||
| 69.70 | 73.40 | 78.7% | 0.91 | 0.0025 | -0.136 | 190 | 2.50 | 3.80 | 61 | 78.5% | -0.09 | 0.0025 | -0.143 | |||
| 65.30 | 68.70 | 76.5% | 0.89 | 0.0028 | -0.153 | 195 | 3.30 | 5.40 | 1 | 1 | 81.1% | -0.11 | 0.0028 | -0.160 | ||
| 60.60 | 64.90 | 75.8% | 0.87 | 0.0032 | -0.172 | 200 | 4.00 | 6.50 | 28 | 80.9% | -0.13 | 0.0032 | -0.178 | |||
| 56.70 | 61.00 | 76.4% | 0.85 | 0.0035 | -0.190 | 205 | 4.70 | 7.50 | 10 | 79.8% | -0.15 | 0.0036 | -0.196 | |||
| 52.90 | 57.00 | 76.2% | 0.83 | 0.0039 | -0.208 | 210 | 6.10 | 7.90 | 10 | 78.5% | -0.17 | 0.0039 | -0.214 | |||
| 49.00 | 53.00 | 75.1% | 0.80 | 0.0042 | -0.226 | 215 | 7.20 | 9.80 | 79.3% | -0.20 | 0.0042 | -0.231 | ||||
| 45.50 | 49.50 | 75.5% | 0.78 | 0.0046 | -0.243 | 220 | 8.70 | 11.00 | 1 | 78.8% | -0.22 | 0.0046 | -0.248 | |||
| 42.00 | 46.00 | 75.1% | 0.75 | 0.0049 | -0.259 | 225 | 10.20 | 12.40 | 15 | 78.2% | -0.25 | 0.0049 | -0.263 | |||
| 38.70 | 42.60 | 74.8% | 0.72 | 0.0052 | -0.273 | 230 | 11.90 | 14.50 | 3 | 78.6% | -0.28 | 0.0052 | -0.277 | |||
| 35.50 | 39.00 | 1 | 11 | 73.8% | 0.69 | 0.0054 | -0.286 | 235 | 13.80 | 15.70 | 10 | 77.3% | -0.31 | 0.0054 | -0.290 | |
| 32.70 | 36.00 | 73.9% | 0.66 | 0.0056 | -0.297 | 240 | 15.70 | 18.00 | 1 | 77.4% | -0.34 | 0.0057 | -0.301 | |||
| 30.20 | 33.40 | 1 | 74.6% | 0.63 | 0.0058 | -0.306 | 245 | 17.90 | 20.50 | 5 | 77.7% | -0.37 | 0.0059 | -0.310 | ||
| 27.20 | 30.40 | 2 | 5 | 73.4% | 0.60 | 0.0060 | -0.314 | 250 | 20.30 | 22.50 | 1 | 7 | 77.1% | -0.40 | 0.0060 | -0.317 |
| 24.90 | 28.20 | 74.0% | 0.57 | 0.0061 | -0.319 | 255 | 22.60 | 25.00 | 76.6% | -0.43 | 0.0062 | -0.322 | ||||
| 23.00 | 25.70 | 1 | 1 | 74.3% | 0.54 | 0.0062 | -0.322 | 260 | 24.80 | 28.00 | 1 | 1 | 76.3% | -0.46 | 0.0063 | -0.325 |
| 20.30 | 23.50 | 73.3% | 0.51 | 0.0063 | -0.323 | 265 | 28.00 | 30.50 | 1 | 76.3% | -0.49 | 0.0063 | -0.325 | |||
| 18.80 | 21.50 | 3 | 74.0% | 0.48 | 0.0063 | -0.322 | 270 | 31.00 | 33.50 | 76.2% | -0.52 | 0.0063 | -0.324 | |||
| 16.50 | 19.50 | 73.1% | 0.45 | 0.0062 | -0.320 | 275 | 33.80 | 36.50 | 4 | 75.5% | -0.55 | 0.0063 | -0.321 | |||
| 14.90 | 18.00 | 73.5% | 0.42 | 0.0062 | -0.315 | 280 | 37.00 | 40.00 | 75.7% | -0.58 | 0.0062 | -0.316 | ||||
| 13.80 | 16.00 | 73.5% | 0.39 | 0.0061 | -0.309 | 285 | 40.50 | 43.50 | 75.9% | -0.61 | 0.0062 | -0.310 | ||||
| 11.80 | 14.50 | 2 | 72.5% | 0.37 | 0.0060 | -0.301 | 290 | 43.90 | 47.00 | 75.6% | -0.64 | 0.0060 | -0.302 | |||
| 10.90 | 13.10 | 1 | 1 | 73.0% | 0.34 | 0.0058 | -0.292 | 295 | 47.60 | 50.50 | 75.4% | -0.66 | 0.0059 | -0.293 | ||
| 9.10 | 11.90 | 72.0% | 0.31 | 0.0057 | -0.282 | 300 | 51.20 | 54.50 | 5 | 5 | 75.5% | -0.69 | 0.0058 | -0.283 | ||
| 8.10 | 10.80 | 72.2% | 0.29 | 0.0055 | -0.271 | 305 | 55.20 | 58.50 | 75.9% | -0.72 | 0.0056 | -0.272 | ||||
| 7.10 | 9.70 | 71.9% | 0.27 | 0.0053 | -0.260 | 310 | 58.70 | 62.50 | 75.1% | -0.74 | 0.0054 | -0.260 | ||||
| 6.20 | 8.90 | 72.1% | 0.24 | 0.0050 | -0.248 | 315 | 62.80 | 66.50 | 1 | 75.0% | -0.76 | 0.0052 | -0.248 | |||
| 5.70 | 8.00 | 72.5% | 0.22 | 0.0048 | -0.235 | 320 | 66.80 | 70.90 | 75.1% | -0.78 | 0.0049 | -0.235 | ||||
| 4.00 | 7.70 | 71.4% | 0.21 | 0.0046 | -0.223 | 325 | 71.10 | 75.00 | 75.0% | -0.80 | 0.0047 | -0.222 | ||||
| 3.20 | 6.80 | 2 | 70.5% | 0.19 | 0.0043 | -0.210 | 330 | 75.30 | 79.30 | 74.7% | -0.82 | 0.0045 | -0.210 | |||
| 3.10 | 6.10 | 71.3% | 0.17 | 0.0041 | -0.198 | 335 | 79.60 | 83.60 | 74.3% | -0.84 | 0.0042 | -0.197 | ||||
| 2.10 | 6.00 | 71.2% | 0.16 | 0.0038 | -0.185 | 340 | 84.30 | 88.10 | 75.0% | -0.85 | 0.0040 | -0.184 | ||||
| 3.00 | 5.30 | 74.2% | 0.14 | 0.0036 | -0.174 | 345 | 88.80 | 92.70 | 75.3% | -0.87 | 0.0038 | -0.172 | ||||
| 1.60 | 4.40 | 70.1% | 0.13 | 0.0034 | -0.162 | 350 | 93.00 | 97.10 | 73.8% | -0.88 | 0.0035 | -0.161 | ||||
| 1.25 | 4.20 | 70.7% | 0.12 | 0.0032 | -0.151 | 355 | 97.90 | 101.80 | 75.0% | -0.89 | 0.0033 | -0.150 | ||||
| 1.30 | 3.90 | 1 | 72.0% | 0.11 | 0.0029 | -0.141 | 360 | 102.30 | 106.30 | 73.6% | -0.91 | 0.0031 | -0.140 | |||
| 0.7500 | 4.30 | 73.7% | 0.10 | 0.0027 | -0.132 | 365 | 106.90 | 111.00 | 73.2% | -0.92 | 0.0029 | -0.130 | ||||
| 0.0500 | 4.90 | 75.4% | 0.09 | 0.0025 | -0.122 | 370 | 111.70 | 115.70 | 73.2% | -0.92 | 0.0027 | -0.121 | ||||
| 0.2000 | 3.30 | 73.6% | 0.07 | 0.0022 | -0.106 | 380 | 121.30 | 125.30 | 73.4% | -0.94 | 0.0024 | -0.104 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs