$237.78
-3.56-1.48%
In chiusura: Aug 27, 5:00 PM EST
$236.50
-4.84-2.01%
Pre-mercato: 7:22 AM EST
Twilio Inc Catena di Opzioni
TWLONYSE
Twilio Options
View Twilio (TWLO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price82.3Jul 27, 2026
Change
-
Bid120.8
Ask124.8
volume0
Intrest4
Strike
115
115
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price102.94Aug 25, 2026
Change
-
Bid115.8
Ask119.5
volume0
Intrest19
Strike
120
120
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price72.8Jul 27, 2026
Change
-
Bid110.9
Ask114.6
volume0
Intrest11
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price109.92Aug 28, 2026
Change
-
Bid106
Ask109.6
volume0
Intrest4
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price58.3Jul 24, 2026
Change
-
Bid100.8
Ask105.1
volume0
Intrest14
Strike
135
135
Last Price0.9Aug 03, 2026
Change
-
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid96
Ask99.6
volume0
Intrest0
Strike
140
140
Last Price0.26Aug 07, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest5
Last Price50.5Jul 24, 2026
Change
-
Bid90.8
Ask94.7
volume0
Intrest19
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price71.4Aug 25, 2026
Change
-
Bid85.8
Ask89.8
volume0
Intrest9
Strike
150
150
Last Price0.78Aug 07, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest5
Last Price41Jul 30, 2026
Change
-
Bid81.2
Ask84.6
volume0
Intrest12
Strike
155
155
Last Price2.9Aug 03, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest1
Last Price77.4Aug 17, 2026
Change
-
Bid76.2
Ask79.6
volume0
Intrest1
Strike
160
160
Last Price0.82Aug 07, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest25
Last Price72.4Aug 17, 2026
Change
-
Bid71.1
Ask74.6
volume0
Intrest1
Strike
165
165
Last Price0.05Aug 26, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest8
Last Price49.9Aug 20, 2026
Change
-
Bid66.4
Ask69.6
volume0
Intrest1
Strike
170
170
Last Price1.85Aug 07, 2026
Change
-
Bid-
Ask2.1
volume0
Intrest8
Last Price63.5Aug 07, 2026
Change
-
Bid61.2
Ask64.6
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid58.5
Ask62.1
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price43.4Aug 24, 2026
Change
-
Bid56.2
Ask59.7
volume0
Intrest6
Strike
180
180
Last Price10.4Aug 03, 2026
Change
-
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid53.7
Ask57.2
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price53.05Aug 14, 2026
Change
-
Bid51
Ask54.7
volume0
Intrest5
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid48.6
Ask52.2
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price54.64Aug 14, 2026
Change
-
Bid46.2
Ask49.7
volume0
Intrest10
Strike
190
190
Last Price0.9Aug 20, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid43.8
Ask47.2
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price28.3Aug 24, 2026
Change
-
Bid41.1
Ask44.7
volume0
Intrest2
Strike
195
195
Last Price0.69Aug 24, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest9
Last Price39.52Aug 27, 2026
Change
-
Bid38.6
Ask42.2
volume0
Intrest10
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price37.09Aug 27, 2026
Change
-
Bid36.1
Ask39.7
volume0
Intrest12
Strike
200
200
Last Price1.09Aug 24, 2026
Change
-
Bid0.05
Ask0.5
volume0
Intrest143
Last Price22.8Aug 25, 2026
Change
-
Bid33.8
Ask37.3
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price45Aug 07, 2026
Change
-
Bid31
Ask34.8
volume0
Intrest2
Strike
205
205
Last Price0.17Aug 27, 2026
Change
-
Bid-
Ask1.25
volume0
Intrest32
Last Price-
Change
-
Bid29.4
Ask32.3
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price29.6Aug 28, 2026
Change
-
Bid26.3
Ask29.9
volume0
Intrest5
Strike
210
210
Last Price0.18Aug 28, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest149
Last Price16.2Aug 26, 2026
Change
-
Bid24.4
Ask27.5
volume0
Intrest27
Strike
212.5
212.5
Last Price0.2Aug 28, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest198
Last Price11.73Aug 25, 2026
Change
-
Bid22
Ask25.1
volume0
Intrest11
Strike
215
215
Last Price0.36Aug 28, 2026
Change
-
Bid0.1
Ask0.6
volume0
Intrest50
Last Price12.46Aug 26, 2026
Change
-
Bid19.1
Ask22.8
volume0
Intrest16
Strike
217.5
217.5
Last Price0.45Aug 28, 2026
Change
-
Bid0.2
Ask1
volume0
Intrest4
Last Price21.7Aug 28, 2026
Change
-
Bid17.3
Ask20.1
volume0
Intrest24
Strike
220
220
Last Price0.9Aug 28, 2026
Change
-
Bid0.75
Ask1.05
volume0
Intrest308
Last Price20.11Aug 28, 2026
Change
-
Bid15.6
Ask17.9
volume0
Intrest14
Strike
222.5
222.5
Last Price1.05Aug 28, 2026
Change
-
Bid0.75
Ask1.45
volume0
Intrest75
Last Price17.25Aug 28, 2026
Change
-
Bid13.5
Ask15.9
volume0
Intrest26
Strike
225
225
Last Price1.45Aug 28, 2026
Change
-
Bid1
Ask1.95
volume0
Intrest34
Last Price16.4Aug 27, 2026
Change
-
Bid10.6
Ask13.9
volume0
Intrest9
Strike
227.5
227.5
Last Price1.95Aug 28, 2026
Change
-
Bid1.7
Ask2.5
volume0
Intrest76
Last Price12.31Aug 28, 2026
Change
-
Bid9.6
Ask12.4
volume0
Intrest25
Strike
230
230
Last Price2.11Aug 28, 2026
Change
-
Bid2.15
Ask3.3
volume0
Intrest43
Last Price11.6Aug 28, 2026
Change
-
Bid8.1
Ask10.7
volume0
Intrest23
Strike
232.5
232.5
Last Price3.36Aug 28, 2026
Change
-
Bid3
Ask4.2
volume0
Intrest6
Last Price9.7Aug 28, 2026
Change
-
Bid6.6
Ask9.3
volume0
Intrest16
Strike
235
235
Last Price2.9Aug 28, 2026
Change
-
Bid3.8
Ask5.4
volume0
Intrest51
Last Price7.4Aug 28, 2026
Change
-
Bid4.3
Ask8.4
volume0
Intrest37
Strike
237.5
237.5
Last Price5.08Aug 28, 2026
Change
-
Bid4.8
Ask6.5
volume0
Intrest17
Last Price5.25Aug 28, 2026
Change
-
Bid4.6
Ask6.2
volume0
Intrest167
Strike
240
240
Last Price7.1Aug 28, 2026
Change
-
Bid6.1
Ask7.9
volume0
Intrest49
Last Price5.71Aug 28, 2026
Change
-
Bid2.75
Ask5.8
volume0
Intrest47
Strike
242.5
242.5
Last Price18.26Aug 26, 2026
Change
-
Bid7.2
Ask9.7
volume0
Intrest1
Last Price4.6Aug 28, 2026
Change
-
Bid2.35
Ask4
volume0
Intrest94
Strike
245
245
Last Price17.3Aug 18, 2026
Change
-
Bid8.6
Ask11.8
volume0
Intrest3
Last Price2.6Aug 28, 2026
Change
-
Bid1.65
Ask4.3
volume0
Intrest33
Strike
247.5
247.5
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Last Price1.45Aug 28, 2026
Change
-
Bid1.3
Ask2.05
volume0
Intrest89
Strike
250
250
Last Price20Aug 14, 2026
Change
-
Bid12
Ask15.4
volume0
Intrest24
Last Price1.98Aug 28, 2026
Change
-
Bid0.55
Ask2.85
volume0
Intrest7
Strike
252.5
252.5
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Last Price1.5Aug 28, 2026
Change
-
Bid0.1
Ask2.4
volume0
Intrest149
Strike
255
255
Last Price62.5Jul 27, 2026
Change
-
Bid16.8
Ask19.4
volume0
Intrest8
Last Price2Aug 27, 2026
Change
-
Bid0.2
Ask3.4
volume0
Intrest3
Strike
257.5
257.5
Last Price-
Change
-
Bid19
Ask21.9
volume0
Intrest0
Last Price0.96Aug 28, 2026
Change
-
Bid0.4
Ask1.15
volume0
Intrest54
Strike
260
260
Last Price28.6Aug 17, 2026
Change
-
Bid21.3
Ask24
volume0
Intrest6
Last Price0.6Aug 28, 2026
Change
-
Bid0.05
Ask0.85
volume0
Intrest34
Strike
262.5
262.5
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Last Price0.73Aug 28, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest21
Strike
265
265
Last Price30Aug 07, 2026
Change
-
Bid25.7
Ask29.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid28.1
Ask31.5
volume0
Intrest0
Last Price0.43Aug 28, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest30
Strike
270
270
Last Price80.6Jul 28, 2026
Change
-
Bid30.6
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid33
Ask36.6
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
-
Bid-
Ask1
volume0
Intrest13
Strike
275
275
Last Price38.2Aug 18, 2026
Change
-
Bid35.5
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
277.5
277.5
Last Price54.18Aug 25, 2026
Change
-
Bid38
Ask41.2
volume0
Intrest0
Last Price0.15Aug 27, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest14
Strike
280
280
Last Price-
Change
-
Bid40.5
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid43
Ask46.7
volume0
Intrest0
Last Price0.58Aug 14, 2026
Change
-
Bid-
Ask1.9
volume0
Intrest10
Strike
285
285
Last Price-
Change
-
Bid45.5
Ask49.2
volume0
Intrest0
Last Price2.95Aug 10, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest3
Strike
290
290
Last Price58.68Aug 19, 2026
Change
-
Bid50.5
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid55.5
Ask58.8
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-
Bid-
Ask1.45
volume0
Intrest10
Strike
300
300
Last Price-
Change
-
Bid60.5
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid65.5
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
310
310
Last Price83.6Aug 25, 2026
Change
-
Bid70.5
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid75.5
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid80.5
Ask84.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid90.5
Ask94.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid100.5
Ask104.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid110.5
Ask114.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
360
360
Last Price114.6Aug 10, 2026
Change
-
Bid120.5
Ask124.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid130.5
Ask133.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid140.5
Ask144.2
volume0
Intrest0