Options Chain for TWILIO INC CL A (TWLO) - $130.13 as of 12/8/2025 9:47:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.70 | 62.45 | 60.58 | % | 0.87 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 75.00 | 53.75 | 57.50 | 55.63 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 80.00 | 48.80 | 52.60 | 50.70 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 85.00 | 43.90 | 47.65 | 45.78 | % | 0.54 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 39.65 | 42.75 | 41.20 | % | 0.46 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 34.85 | 37.85 | 36.35 | % | 0.38 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 30.00 | 33.10 | 31.55 | % | 0.32 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 25.25 | 28.00 | 26.63 | % | 0.25 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 20.70 | 23.40 | 22.05 | % | 0.20 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 15.70 | 19.55 | 17.63 | 15.41 | +0.41 | +2.74% | 0.15 | 2 | 2 | 0.57 | 0.83 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 116.00 | 15.45 | 18.05 | 16.75 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 117.00 | 14.60 | 17.55 | 16.08 | % | 0.14 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 118.00 | 13.80 | 16.50 | 15.15 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 119.00 | 13.00 | 15.90 | 14.45 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 12.25 | 14.70 | 13.48 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.75 | 0.02 | -0.08 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 121.00 | 11.85 | 14.00 | 12.93 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 122.00 | 10.75 | 13.85 | 12.30 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 123.00 | 10.10 | 12.50 | 11.30 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 124.00 | 9.40 | 11.80 | 10.60 | % | 0.09 | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 9.60 | 11.25 | 10.43 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 126.00 | 8.15 | 10.45 | 9.30 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 127.00 | 7.75 | 9.85 | 8.80 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.62 | 0.02 | -0.08 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 128.00 | 7.20 | 9.35 | 8.28 | % | 0.06 | 0 | 0 | 0.37 | 0.59 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 129.00 | 6.45 | 9.00 | 7.73 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | 0.57 | 0.02 | -0.09 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 130.00 | 6.95 | 8.25 | 7.60 | 7.69 | +1.80 | +30.56% | 0.06 | 36 | 5 | 0.39 | 0.55 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 131.00 | 6.55 | 7.55 | 7.05 | 7.14 | % | 0.05 | 38 | 0 | 0.38 | 0.53 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 132.00 | 5.15 | 7.15 | 6.15 | 6.77 | % | 0.05 | 10 | 0 | 0.36 | 0.50 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 133.00 | 5.60 | 6.60 | 6.10 | 6.28 | % | 0.05 | 22 | 0 | 0.38 | 0.48 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 134.00 | 5.15 | 6.20 | 5.68 | 5.85 | % | 0.04 | 24 | 0 | 0.38 | 0.46 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 135.00 | 4.85 | 5.70 | 5.28 | 5.18 | +1.33 | +34.55% | 0.04 | 27 | 3 | 0.38 | 0.44 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 136.00 | 4.20 | 5.30 | 4.75 | 4.91 | % | 0.03 | 4 | 0 | 0.37 | 0.42 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 137.00 | 4.05 | 4.90 | 4.48 | 4.56 | +1.04 | +29.55% | 0.03 | 4 | 3 | 0.37 | 0.39 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 138.00 | 3.70 | 4.55 | 4.13 | 4.12 | +0.90 | +27.95% | 0.03 | 6 | 3 | 0.37 | 0.37 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 139.00 | 3.40 | 4.20 | 3.80 | 3.77 | % | 0.03 | 6 | 0 | 0.37 | 0.35 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 140.00 | 2.94 | 4.10 | 3.52 | 3.49 | % | 0.03 | 23 | 0 | 0.37 | 0.33 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 141.00 | 1.80 | 4.95 | 3.38 | 3.29 | % | 0.02 | 10 | 0 | 0.38 | 0.31 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 142.00 | 2.33 | 3.60 | 2.97 | 3.12 | % | 0.02 | 4 | 0 | 0.37 | 0.29 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 143.00 | 2.36 | 3.25 | 2.81 | 2.84 | % | 0.02 | 4 | 0 | 0.38 | 0.27 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 145.00 | 1.96 | 2.71 | 2.34 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.37 | 0.24 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 150.00 | 0.71 | 1.91 | 1.31 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 160.00 | 0.17 | 0.92 | 0.55 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 0.15 | 1.10 | 0.63 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 0.14 | 1.69 | 0.92 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 0.72 | 1.87 | 1.30 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 1.32 | 2.44 | 1.88 | 1.84 | % | 0.02 | 2 | 0 | 0.41 | -0.17 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 116.00 | 1.66 | 2.58 | 2.12 | 2.04 | % | 0.02 | 2 | 0 | 0.42 | -0.18 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 117.00 | 1.80 | 2.93 | 2.37 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 118.00 | 1.90 | 3.05 | 2.48 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 119.00 | 2.15 | 3.40 | 2.78 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 2.46 | 3.75 | 3.11 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 121.00 | 2.65 | 3.90 | 3.28 | 3.44 | % | 0.03 | 22 | 0 | 0.40 | -0.26 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 122.00 | 2.95 | 4.75 | 3.85 | 3.77 | % | 0.03 | 24 | 0 | 0.42 | -0.28 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 123.00 | 3.30 | 4.25 | 3.78 | 4.24 | % | 0.03 | 2 | 0 | 0.39 | -0.30 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 124.00 | 3.55 | 4.70 | 4.13 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 3.95 | 4.65 | 4.30 | 4.23 | % | 0.03 | 14 | 0 | 0.38 | -0.34 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 126.00 | 4.20 | 6.85 | 5.53 | 4.62 | % | 0.04 | 34 | 0 | 0.43 | -0.36 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 127.00 | 4.65 | 5.60 | 5.13 | 5.27 | % | 0.04 | 20 | 0 | 0.38 | -0.38 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 128.00 | 5.00 | 7.00 | 6.00 | 5.53 | % | 0.05 | 2 | 0 | 0.40 | -0.41 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 129.00 | 5.45 | 7.55 | 6.50 | 5.99 | % | 0.05 | 2 | 0 | 0.40 | -0.43 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 130.00 | 5.85 | 7.20 | 6.53 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.02 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 131.00 | 6.35 | 7.95 | 7.15 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 132.00 | 6.80 | 8.65 | 7.73 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 133.00 | 7.50 | 9.00 | 8.25 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 134.00 | 7.95 | 10.05 | 9.00 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 8.50 | 10.75 | 9.63 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 136.00 | 9.15 | 10.85 | 10.00 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 137.00 | 9.65 | 11.80 | 10.73 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 138.00 | 10.25 | 12.15 | 11.20 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.02 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 139.00 | 11.00 | 13.15 | 12.08 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 11.45 | 13.85 | 12.65 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 141.00 | 12.40 | 14.20 | 13.30 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 142.00 | 12.55 | 15.55 | 14.05 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 143.00 | 13.75 | 16.25 | 15.00 | % | 0.10 | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 145.00 | 15.30 | 17.85 | 16.58 | % | 0.11 | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 150.00 | 19.30 | 22.10 | 20.70 | % | 0.14 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 23.80 | 26.55 | 25.18 | % | 0.16 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 160.00 | 28.60 | 31.25 | 29.93 | % | 0.19 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 165.00 | 33.10 | 36.85 | 34.98 | % | 0.21 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 37.80 | 41.80 | 39.80 | % | 0.23 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 43.00 | 46.80 | 44.90 | % | 0.26 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST |