Options Chain for TWILIO INC CL A (TWLO) - $136.24 as of 1/5/2026 9:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.15 | 63.75 | 61.95 | % | 0.83 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 80.00 | 55.35 | 59.00 | 57.18 | % | 0.71 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 85.00 | 50.45 | 54.10 | 52.28 | % | 0.62 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 90.00 | 45.50 | 49.25 | 47.38 | % | 0.53 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 95.00 | 40.60 | 44.40 | 42.50 | % | 0.45 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.04 | 1/5/2026 4:00:03 PM EST | |||
| 100.00 | 35.65 | 39.50 | 37.58 | % | 0.38 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 105.00 | 31.05 | 34.85 | 32.95 | % | 0.31 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 110.00 | 26.30 | 30.45 | 28.38 | % | 0.26 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 115.00 | 21.90 | 26.00 | 23.95 | % | 0.21 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 120.00 | 17.90 | 22.10 | 20.00 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 125.00 | 14.50 | 18.45 | 16.48 | % | 0.13 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 129.00 | 12.20 | 15.35 | 13.78 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 130.00 | 11.60 | 14.90 | 13.25 | 13.13 | % | 0.10 | 1 | 0 | 0.56 | 0.64 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 131.00 | 11.10 | 14.80 | 12.95 | % | 0.10 | 0 | 0 | 0.58 | 0.62 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 132.00 | 10.60 | 14.00 | 12.30 | % | 0.09 | 0 | 0 | 0.57 | 0.61 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 133.00 | 10.05 | 13.50 | 11.78 | % | 0.09 | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 134.00 | 9.50 | 13.00 | 11.25 | % | 0.08 | 0 | 0 | 0.57 | 0.57 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 135.00 | 9.05 | 12.50 | 10.78 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.56 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 136.00 | 8.60 | 11.25 | 9.93 | 12.00 | % | 0.07 | 1 | 0 | 0.55 | 0.54 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 137.00 | 8.30 | 11.30 | 9.80 | % | 0.07 | 0 | 0 | 0.57 | 0.52 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 138.00 | 7.50 | 10.70 | 9.10 | % | 0.07 | 0 | 0 | 0.55 | 0.51 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 139.00 | 7.00 | 10.20 | 8.60 | % | 0.06 | 0 | 0 | 0.55 | 0.49 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 140.00 | 6.55 | 10.00 | 8.28 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 141.00 | 6.10 | 9.20 | 7.65 | % | 0.05 | 0 | 0 | 0.54 | 0.46 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 142.00 | 5.70 | 9.00 | 7.35 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | 0.44 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 143.00 | 5.30 | 8.50 | 6.90 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 144.00 | 4.85 | 7.95 | 6.40 | 7.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.41 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 145.00 | 5.25 | 8.00 | 6.63 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.39 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 146.00 | 4.15 | 7.50 | 5.83 | % | 0.04 | 0 | 0 | 0.54 | 0.38 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 147.00 | 3.80 | 7.00 | 5.40 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 148.00 | 3.45 | 6.70 | 5.08 | % | 0.03 | 0 | 0 | 0.53 | 0.35 | 0.02 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 149.00 | 3.05 | 6.50 | 4.78 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.02 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 150.00 | 2.78 | 6.20 | 4.49 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 152.50 | 2.12 | 5.35 | 3.74 | % | 0.02 | 0 | 0 | 0.51 | 0.29 | 0.01 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 155.00 | 1.59 | 4.85 | 3.22 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.01 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 157.50 | 1.07 | 4.25 | 2.66 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 160.00 | 0.65 | 3.90 | 2.28 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 162.50 | 0.39 | 3.95 | 2.17 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 165.00 | 0.11 | 3.20 | 1.66 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 167.50 | 0.13 | 3.60 | 1.87 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 170.00 | 0.01 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.02 | 1/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.04 | 1/5/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.95 | -0.06 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 3.10 | 1.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.09 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 110.00 | 0.09 | 1.88 | 0.99 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 115.00 | 0.31 | 3.50 | 1.91 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 120.00 | 0.93 | 4.50 | 2.72 | % | 0.02 | 0 | 0 | 0.50 | -0.24 | 0.01 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 125.00 | 2.66 | 5.90 | 4.28 | 4.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.29 | 0.01 | -0.12 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 129.00 | 4.15 | 7.60 | 5.88 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.01 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 130.00 | 4.70 | 8.00 | 6.35 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 131.00 | 5.10 | 8.50 | 6.80 | % | 0.05 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 132.00 | 5.80 | 9.00 | 7.40 | 6.48 | % | 0.06 | 1 | 0 | 0.54 | -0.39 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 133.00 | 6.15 | 9.50 | 7.83 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 134.00 | 6.35 | 9.80 | 8.08 | % | 0.06 | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 135.00 | 6.80 | 10.50 | 8.65 | % | 0.06 | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 136.00 | 7.60 | 11.00 | 9.30 | % | 0.07 | 0 | 0 | 0.54 | -0.46 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 137.00 | 7.80 | 11.50 | 9.65 | % | 0.07 | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 138.00 | 8.35 | 11.80 | 10.08 | % | 0.07 | 0 | 0 | 0.52 | -0.49 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 139.00 | 8.85 | 12.50 | 10.68 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.51 | 0.02 | -0.12 | 12/31/2025 | 1/5/2026 4:00:03 PM EST |
| 140.00 | 9.35 | 13.00 | 11.18 | 8.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.53 | 0.02 | -0.12 | 12/31/2025 | 1/5/2026 4:00:03 PM EST |
| 141.00 | 10.00 | 13.50 | 11.75 | % | 0.08 | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 142.00 | 10.55 | 14.00 | 12.28 | % | 0.09 | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 143.00 | 11.10 | 15.00 | 13.05 | % | 0.09 | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 144.00 | 11.70 | 15.50 | 13.60 | % | 0.09 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 145.00 | 12.25 | 16.00 | 14.13 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 146.00 | 12.95 | 16.50 | 14.73 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 147.00 | 13.50 | 17.20 | 15.35 | % | 0.10 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 148.00 | 14.15 | 18.00 | 16.08 | % | 0.11 | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 149.00 | 14.90 | 18.50 | 16.70 | % | 0.11 | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 150.00 | 15.60 | 19.25 | 17.43 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 152.50 | 17.40 | 21.40 | 19.40 | % | 0.13 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 155.00 | 19.30 | 23.00 | 21.15 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 157.50 | 21.30 | 25.00 | 23.15 | % | 0.15 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 160.00 | 23.35 | 27.45 | 25.40 | % | 0.16 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 162.50 | 25.55 | 29.65 | 27.60 | % | 0.17 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 165.00 | 27.75 | 31.80 | 29.78 | % | 0.18 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 167.50 | 29.95 | 34.00 | 31.98 | % | 0.19 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 170.00 | 32.30 | 36.25 | 34.28 | % | 0.20 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 175.00 | 37.00 | 40.85 | 38.93 | % | 0.22 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 180.00 | 41.95 | 45.60 | 43.78 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 185.00 | 46.75 | 50.50 | 48.63 | % | 0.26 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST |