$TWLO
stock+ Make pickLast price
$213.77
Today
▲ 2.97%
Open
$207.50
Day range
$205.13 – $216.87
Volume
2.9M
52-wk range
$105.00 – $308.40
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 67.80 | 71.10 | 145 | 0.00 | 0.70 | 4 | · |
| · | 1 | 62.80 | 65.60 | 150 | 0.00 | 0.70 | 1 | · |
| · | 15 | 57.80 | 60.70 | 155 | 0.00 | 0.20 | 21 | 2 |
| · | · | 52.90 | 55.70 | 160 | 0.00 | 0.05 | 16 | · |
| · | 1 | 47.80 | 50.70 | 165 | 0.00 | 0.25 | 24 | · |
| · | 2 | 42.90 | 45.70 | 170 | 0.00 | 0.15 | 23 | 4 |
| · | 2 | 40.40 | 43.20 | 172.5 | 0.00 | 1.55 | 1 | · |
| · | 17 | 37.90 | 40.80 | 175 | 0.00 | 0.50 | 33 | 2 |
| · | 12 | 35.50 | 38.30 | 177.5 | 0.00 | 0.30 | 5 | · |
| · | 4 | 33.00 | 36.30 | 180 | 0.05 | 0.25 | 301 | 2 |
| · | · | 30.50 | 33.90 | 182.5 | 0.00 | 0.80 | 16 | 1 |
| · | 14 | 28.10 | 31.40 | 185 | 0.05 | 0.50 | 152 | 26 |
| · | 17 | 25.60 | 28.60 | 187.5 | 0.05 | 0.60 | 57 | 169 |
| 2 | 11 | 23.30 | 26.80 | 190 | 0.40 | 0.95 | 691 | 630 |
| · | 2 | 21.30 | 24.10 | 192.5 | 0.15 | 1.25 | 269 | 590 |
| · | 18 | 18.50 | 22.00 | 195 | 0.75 | 1.65 | 69 | 21 |
| · | 3 | 17.00 | 19.80 | 197.5 | 1.00 | 1.80 | 88 | 4 |
| 1 | 53 | 14.20 | 17.90 | 200 | 1.50 | 2.40 | 279 | 8 |
| · | 26 | 13.00 | 16.20 | 202.5 | 1.85 | 2.90 | 84 | 4 |
| · | 124 | 10.90 | 13.50 | 205 | 2.45 | 3.60 | 752 | 584 |
| 2 | 45 | 9.60 | 12.00 | 207.5 | 3.00 | 4.30 | 90 | 3 |
| 17 | 244 | 8.20 | 10.20 | 210 | 3.80 | 5.50 | 88 | 18 |
| 4 | 118 | 6.60 | 8.90 | 212.5 | 5.00 | 6.60 | 32 | 1 |
| 17 | 133 | 5.50 | 7.60 | 215 | 6.10 | 8.10 | 32 | 16 |
| 5 | 19 | 4.50 | 6.20 | 217.5 | 7.30 | 9.40 | 12 | 21 |
| 39 | 340 | 3.60 | 5.10 | 220 | 9.00 | 11.20 | 56 | 15 |
| 40 | 46 | 2.55 | 4.30 | 222.5 | 10.50 | 13.50 | 2 | 1 |
| 667 | 430 | 2.15 | 3.40 | 225 | 11.40 | 14.60 | 62 | 3 |
| 581 | 442 | 1.65 | 2.85 | 227.5 | 14.20 | 16.40 | 120 | · |
| 9 | 63 | 1.15 | 1.85 | 230 | 15.80 | 19.00 | 46 | 1 |
| 12 | 70 | 0.85 | 1.90 | 232.5 | 17.70 | 21.00 | 2 | · |
| 610 | 611 | 0.55 | 1.20 | 235 | 20.00 | 22.50 | 10 | 6 |
| 1 | 67 | 0.05 | 1.50 | 237.5 | 22.00 | 25.30 | 3 | · |
| 2 | 92 | 0.20 | 0.95 | 240 | 24.50 | 27.80 | 216 | 1 |
| · | 32 | 0.00 | 3.30 | 242.5 | 26.60 | 30.00 | 28 | · |
| 3 | 67 | 0.00 | 1.00 | 245 | 29.00 | 32.70 | 224 | 277 |
| 3 | 33 | 0.00 | 0.50 | 247.5 | 31.60 | 34.90 | 1 | · |
| 3 | 53 | 0.05 | 0.20 | 250 | 34.80 | 37.50 | 224 | · |
| · | 4 | 0.00 | 3.10 | 252.5 | 36.90 | 39.80 | 1 | · |
| · | 33 | 0.00 | 0.50 | 255 | 39.50 | 42.30 | 7 | 1 |
| · | 26 | 0.00 | 0.50 | 257.5 | 41.50 | 44.80 | · | · |
| · | 51 | 0.00 | 0.10 | 260 | 44.00 | 47.30 | 1 | · |
| · | 2 | 0.00 | 0.50 | 262.5 | 46.50 | 49.80 | · | · |
| · | 9 | 0.00 | 0.85 | 265 | 49.00 | 52.30 | · | · |
| · | 27 | 0.00 | 1.95 | 267.5 | 52.00 | 54.80 | · | · |
| 4 | 81 | 0.00 | 0.05 | 270 | 54.50 | 57.30 | · | · |
| · | 54 | 0.00 | 0.50 | 272.5 | 56.50 | 59.80 | · | · |
| · | 42 | 0.00 | 0.75 | 275 | 58.80 | 61.90 | · | · |
| · | 30 | 0.00 | 0.70 | 277.5 | 61.50 | 64.80 | · | · |
| · | 1,315 | 0.00 | 0.05 | 280 | 64.00 | 67.30 | · | · |
| · | 29 | 0.00 | 0.50 | 282.5 | 66.50 | 69.80 | · | · |
| · | 75 | 0.00 | 0.35 | 285 | 69.50 | 72.30 | · | · |
| · | 1 | 0.00 | 0.50 | 287.5 | 71.50 | 74.80 | · | · |
| · | 220 | 0.00 | 0.05 | 290 | 74.50 | 77.30 | · | · |
| · | 1 | 0.00 | 2.35 | 292.5 | 77.00 | 79.80 | · | · |
| 1 | 28 | 0.00 | 0.40 | 295 | 79.50 | 82.30 | · | · |
| · | 40 | 0.00 | 0.40 | 297.5 | 81.50 | 84.80 | · | · |
| · | 949 | 0.00 | 0.05 | 300 | 84.00 | 87.30 | · | · |
| · | 2 | 0.00 | 0.70 | 302.5 | 86.50 | 89.80 | · | · |
| 8 | 249 | 0.00 | 0.50 | 305 | 89.50 | 92.30 | · | · |
| · | 16 | 0.00 | 0.70 | 307.5 | 91.50 | 94.80 | · | · |
| · | 494 | 0.00 | 0.50 | 310 | 94.00 | 97.30 | · | · |
| · | · | 0.00 | 0.70 | 312.5 | 96.50 | 99.80 | · | · |
| 8 | 40 | 0.00 | 0.70 | 315 | 99.50 | 102.30 | · | · |
| · | · | 0.00 | 0.70 | 317.5 | 101.50 | 104.80 | · | · |
| · | 21 | 0.00 | 0.50 | 320 | 104.00 | 107.30 | · | · |
| · | 7 | 0.00 | 0.70 | 322.5 | 106.80 | 109.80 | · | · |
| · | 18 | 0.00 | 0.05 | 325 | 109.00 | 112.30 | · | · |
| · | · | 0.00 | 0.70 | 327.5 | 112.00 | 114.80 | · | · |
| 1 | 376 | 0.00 | 0.50 | 330 | 114.50 | 117.30 | · | · |
| · | · | 0.00 | 0.55 | 332.5 | 116.50 | 119.80 | · | · |
| 14 | 34 | 0.00 | 0.50 | 335 | 119.50 | 122.30 | · | · |
| · | · | 0.00 | 0.50 | 337.5 | 121.50 | 124.80 | · | · |
| · | 12 | 0.00 | 0.70 | 340 | 124.00 | 127.30 | · | · |
| · | · | 0.00 | 0.50 | 342.5 | 126.50 | 129.80 | · | · |
| · | 9 | 0.00 | 0.80 | 345 | 129.00 | 132.30 | · | · |
| · | 20 | 0.00 | 0.70 | 347.5 | 131.50 | 134.80 | · | · |
| · | 464 | 0.00 | 0.25 | 350 | 134.50 | 137.30 | · | · |
| · | · | 0.00 | 0.50 | 352.5 | 137.00 | 139.80 | · | · |
| 7 | 20 | 0.00 | 0.70 | 355 | 139.50 | 142.30 | · | 6 |
| · | 1 | 0.00 | 0.70 | 357.5 | 142.00 | 144.80 | · | 26 |
| · | 8 | 0.00 | 0.70 | 360 | 144.00 | 147.30 | · | 24 |
| · | 31 | 0.00 | 0.05 | 365 | 149.50 | 152.30 | · | 6 |
| · | 35 | 0.00 | 0.05 | 370 | 154.50 | 157.30 | · | 2 |
| · | 256 | 0.00 | 0.05 | 380 | 164.50 | 167.30 | · | · |
| · | 213 | 0.00 | 0.05 | 390 | 174.00 | 177.30 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:03:29 UTC