$222.59
-2.71-1.2%
近くで: Aug 24, 5:00 PM EST
$222.05
-0.54-0.24%
時間外: 5:15 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 8 24
Twilio Inc オプションチェーン
TWLONYSE
Twilio Options
View Twilio (TWLO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.27
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price110.5Aug 24, 2026
Change
-
Bid105.8
Ask109.4
volume1
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price113.05Aug 18, 2026
Change
-0%
Bid101.1
Ask104.2
volume0
Intrest10
Strike
120
120
Last Price0.75Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price73.1Jul 27, 2026
Change
-0%
Bid95.7
Ask99.1
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price90.92Aug 21, 2026
Change
-0%
Bid91.3
Ask94
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price86.8Jul 14, 2026
Change
-0%
Bid85.8
Ask89.3
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price83.78Aug 24, 2026
Change
30.3856.89%
Bid81.1
Ask84
volume12
Intrest2
Strike
140
140
Last Price1.7Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price78.29Aug 24, 2026
Change
8.2911.84%
Bid76.7
Ask79.3
volume32
Intrest1
Strike
145
145
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest12
Last Price73.3Aug 24, 2026
Change
15.617.55%
Bid71.7
Ask74.3
volume36
Intrest2
Strike
150
150
Last Price1.08Aug 10, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest20
Last Price69.18Aug 24, 2026
Change
-
Bid65.8
Ask69
volume24
Intrest0
Strike
155
155
Last Price3.5Aug 05, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest9
Last Price64.12Aug 24, 2026
Change
0.320.5%
Bid61.1
Ask63.9
volume10
Intrest1
Strike
160
160
Last Price0.28Aug 07, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest117
Last Price79.5Aug 14, 2026
Change
-0%
Bid56.1
Ask59.1
volume0
Intrest2
Strike
165
165
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest10
Last Price73.8Aug 07, 2026
Change
-0%
Bid51.6
Ask54.3
volume0
Intrest1
Strike
170
170
Last Price1.83Aug 07, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest4
Last Price74.1Aug 14, 2026
Change
-0%
Bid46.1
Ask49.3
volume0
Intrest1
Strike
175
175
Last Price1.1Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price42.6Aug 24, 2026
Change
18.630.39%
Bid41.1
Ask43.9
volume2
Intrest20
Strike
180
180
Last Price0.05Aug 24, 2026
Change
0.7693.83%
Bid-
Ask0.4
volume1
Intrest4
Last Price50.1Aug 07, 2026
Change
-0%
Bid36.4
Ask39.2
volume0
Intrest3
Strike
185
185
Last Price0.17Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price44.15Aug 17, 2026
Change
-0%
Bid31.5
Ask34.3
volume0
Intrest5
Strike
190
190
Last Price0.19Aug 24, 2026
Change
0.181800%
Bid-
Ask0.4
volume85
Intrest184
Last Price-
Change
-
Bid28.9
Ask31.6
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price29.39Aug 21, 2026
Change
-0%
Bid26.5
Ask29
volume0
Intrest16
Strike
195
195
Last Price0.15Aug 24, 2026
Change
0.4575%
Bid-
Ask0.2
volume10
Intrest21
Last Price27.05Aug 21, 2026
Change
-0%
Bid24.3
Ask27
volume0
Intrest10
Strike
197.5
197.5
Last Price0.25Aug 24, 2026
Change
0.5970.24%
Bid-
Ask0.5
volume4
Intrest5
Last Price21.34Aug 24, 2026
Change
18.6646.65%
Bid21.4
Ask24.2
volume20
Intrest5
Strike
200
200
Last Price0.2Aug 24, 2026
Change
0.3563.64%
Bid-
Ask0.55
volume12
Intrest13
Last Price-
Change
-
Bid18.9
Ask22.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.58Aug 24, 2026
Change
0.2893.33%
Bid-
Ask0.9
volume1
Intrest15
Last Price39.6Aug 14, 2026
Change
-0%
Bid16.7
Ask20
volume0
Intrest3
Strike
205
205
Last Price0.53Aug 24, 2026
Change
0.2532.05%
Bid-
Ask1
volume5
Intrest12
Last Price15Aug 21, 2026
Change
-0%
Bid15.2
Ask17.7
volume0
Intrest27
Strike
207.5
207.5
Last Price0.67Aug 24, 2026
Change
0.2829.47%
Bid0.5
Ask1.1
volume12
Intrest4
Last Price44.38Aug 07, 2026
Change
-0%
Bid11.9
Ask15
volume0
Intrest8
Strike
210
210
Last Price1.1Aug 24, 2026
Change
0.1512%
Bid0.75
Ask1.55
volume23
Intrest196
Last Price11.33Aug 20, 2026
Change
-0%
Bid11.2
Ask12.9
volume0
Intrest3
Strike
212.5
212.5
Last Price1.35Aug 24, 2026
Change
1.1546%
Bid0.25
Ask2.05
volume8
Intrest85
Last Price11.27Aug 21, 2026
Change
-0%
Bid8.7
Ask11.3
volume0
Intrest4
Strike
215
215
Last Price2.04Aug 24, 2026
Change
0.219.33%
Bid1.8
Ask2.75
volume88
Intrest500
Last Price9.07Aug 24, 2026
Change
1.5614.68%
Bid7.5
Ask9.7
volume1
Intrest4
Strike
217.5
217.5
Last Price3Aug 24, 2026
Change
0.5715.97%
Bid2.65
Ask3.5
volume15
Intrest25
Last Price7.57Aug 24, 2026
Change
1.4115.7%
Bid5.5
Ask8.2
volume23
Intrest59
Strike
220
220
Last Price3.8Aug 24, 2026
Change
0.25%
Bid3.6
Ask4.7
volume2
Intrest98
Last Price5.3Aug 24, 2026
Change
2.330.26%
Bid4.3
Ask5.8
volume40
Intrest18
Strike
222.5
222.5
Last Price5Aug 24, 2026
Change
0.48.7%
Bid4.7
Ask6.6
volume11
Intrest39
Last Price3.8Aug 24, 2026
Change
2.4539.2%
Bid3.1
Ask4.8
volume33
Intrest85
Strike
225
225
Last Price6.61Aug 24, 2026
Change
0.8715.16%
Bid6
Ask7.9
volume2
Intrest13
Last Price3.6Aug 24, 2026
Change
2.136.84%
Bid2.8
Ask3.7
volume6
Intrest18
Strike
227.5
227.5
Last Price7.7Aug 21, 2026
Change
-0%
Bid7.2
Ask8.9
volume0
Intrest31
Last Price2.33Aug 24, 2026
Change
1.8243.86%
Bid2.2
Ask2.7
volume406
Intrest239
Strike
230
230
Last Price12.11Aug 21, 2026
Change
-0%
Bid8.4
Ask10.7
volume0
Intrest21
Last Price2.07Aug 24, 2026
Change
1.1836.31%
Bid1.15
Ask2.1
volume12
Intrest46
Strike
232.5
232.5
Last Price12.8Aug 19, 2026
Change
-0%
Bid10.3
Ask13.1
volume0
Intrest5
Last Price1.48Aug 24, 2026
Change
0.8636.75%
Bid1.1
Ask1.55
volume74
Intrest86
Strike
235
235
Last Price13.53Aug 24, 2026
Change
3.2119.18%
Bid12.3
Ask14.9
volume1
Intrest41
Last Price0.9Aug 24, 2026
Change
0.640%
Bid0.4
Ask1.5
volume5
Intrest15
Strike
237.5
237.5
Last Price17.98Aug 21, 2026
Change
-0%
Bid14.5
Ask17.3
volume0
Intrest4
Last Price0.65Aug 24, 2026
Change
0.9559.38%
Bid0.15
Ask1
volume197
Intrest129
Strike
240
240
Last Price20.05Aug 21, 2026
Change
-0%
Bid16.6
Ask19.1
volume0
Intrest30
Last Price0.66Aug 24, 2026
Change
0.957.69%
Bid0.15
Ask0.9
volume4
Intrest130
Strike
242.5
242.5
Last Price24.7Aug 21, 2026
Change
-0%
Bid18.9
Ask21.8
volume0
Intrest181
Last Price0.5Aug 24, 2026
Change
0.125%
Bid0.2
Ask0.5
volume4
Intrest133
Strike
245
245
Last Price15.8Aug 18, 2026
Change
-0%
Bid21.3
Ask24.5
volume0
Intrest33
Last Price0.28Aug 24, 2026
Change
0.3253.33%
Bid-
Ask0.65
volume4
Intrest8
Strike
247.5
247.5
Last Price7.07Aug 13, 2026
Change
-0%
Bid23.4
Ask26.9
volume0
Intrest10
Last Price0.11Aug 24, 2026
Change
0.3475.56%
Bid-
Ask0.35
volume7
Intrest179
Strike
250
250
Last Price26.9Aug 24, 2026
Change
10.4563.53%
Bid26.1
Ask28.8
volume1
Intrest15
Last Price0.27Aug 24, 2026
Change
0.0515.62%
Bid0.05
Ask0.55
volume2
Intrest15
Strike
252.5
252.5
Last Price13.89Aug 12, 2026
Change
-0%
Bid28.6
Ask31.1
volume0
Intrest16
Last Price0.19Aug 21, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest578
Strike
255
255
Last Price20Aug 14, 2026
Change
-0%
Bid31.2
Ask34.3
volume0
Intrest2
Last Price0.33Aug 21, 2026
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest1115
Strike
257.5
257.5
Last Price11.3Aug 11, 2026
Change
-0%
Bid33.3
Ask36
volume0
Intrest4
Last Price0.08Aug 24, 2026
Change
0.2475%
Bid-
Ask0.2
volume1
Intrest34
Strike
260
260
Last Price13.57Aug 11, 2026
Change
-0%
Bid36.1
Ask39.3
volume0
Intrest3
Last Price1.65Aug 14, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest12
Strike
262.5
262.5
Last Price-
Change
-
Bid38.3
Ask41.9
volume0
Intrest0
Last Price0.67Aug 17, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest14
Strike
265
265
Last Price-
Change
-
Bid40.8
Ask44
volume0
Intrest0
Last Price1.08Aug 14, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest5
Strike
267.5
267.5
Last Price31.7Aug 14, 2026
Change
-0%
Bid43.3
Ask46
volume0
Intrest0
Last Price0.5Aug 18, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest20
Strike
270
270
Last Price43.9Aug 07, 2026
Change
-0%
Bid45.8
Ask49
volume0
Intrest0
Last Price1.08Aug 14, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest13
Strike
272.5
272.5
Last Price-
Change
-
Bid48.5
Ask51
volume0
Intrest0
Last Price1.05Aug 14, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest15
Strike
275
275
Last Price38.6Aug 14, 2026
Change
-0%
Bid50.8
Ask54
volume0
Intrest0
Last Price0.72Aug 14, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest18
Strike
280
280
Last Price31.26Aug 07, 2026
Change
-0%
Bid55.8
Ask59.4
volume0
Intrest0
Last Price2Aug 11, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest14
Strike
285
285
Last Price63.4Aug 24, 2026
Change
13.627.31%
Bid61
Ask64.3
volume1
Intrest0
Last Price0.8Aug 14, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest6
Strike
290
290
Last Price70.1Aug 20, 2026
Change
-0%
Bid65.8
Ask69.4
volume0
Intrest0
Last Price1.56Aug 11, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Strike
295
295
Last Price40.5Aug 11, 2026
Change
-0%
Bid70.8
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
300
300
Last Price78.49Aug 19, 2026
Change
-0%
Bid75.8
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid80.8
Ask84.3
volume0
Intrest0
Last Price0.55Aug 10, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest25
Strike
310
310
Last Price61.43Aug 11, 2026
Change
-0%
Bid85.8
Ask89.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid90.8
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid95.8
Ask99.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid105.8
Ask109.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
340
340
Last Price113.8Aug 19, 2026
Change
-0%
Bid115.8
Ask119.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid126
Ask129.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid135.8
Ask139.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid146.1
Ask149
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid155.8
Ask159.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved