Options Chain for TWILIO INC CL A (TWLO) - $140.31 as of 12/26/2025 3:55:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 83.85 | 87.85 | 85.85 | % | 1.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 60.00 | 79.20 | 82.40 | 80.80 | % | 1.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 73.95 | 77.80 | 75.88 | % | 1.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 69.00 | 72.85 | 70.93 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 64.05 | 67.95 | 66.00 | 67.85 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 59.40 | 62.85 | 61.13 | 37.85 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 54.25 | 58.10 | 56.18 | 43.24 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.02 | 0.98 | 0.00 | -0.02 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 49.65 | 52.75 | 51.20 | 45.44 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.88 | 0.97 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 44.80 | 47.95 | 46.38 | 36.07 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.82 | 0.96 | 0.00 | -0.03 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 40.05 | 42.85 | 41.45 | 31.85 | 0.00 | 0.00% | 0.41 | 0 | 37 | 0.72 | 0.94 | 0.00 | -0.04 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 35.80 | 38.05 | 36.93 | 38.69 | 0.00 | 0.00% | 0.35 | 0 | 86 | 0.66 | 0.92 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 31.00 | 33.50 | 32.25 | 35.05 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.62 | 0.89 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 27.10 | 29.30 | 28.20 | 28.28 | 0.00 | 0.00% | 0.25 | 0 | 111 | 0.51 | 0.86 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 23.55 | 24.75 | 24.15 | 24.45 | +0.22 | +0.91% | 0.20 | 4 | 57 | 0.51 | 0.81 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 19.30 | 21.60 | 20.45 | 20.45 | -1.42 | -6.50% | 0.16 | 1 | 180 | 0.50 | 0.76 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 16.05 | 18.30 | 17.18 | 17.14 | -0.46 | -2.62% | 0.13 | 12 | 649 | 0.50 | 0.70 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 14.20 | 14.50 | 14.35 | 14.29 | -0.05 | -0.35% | 0.11 | 3 | 319 | 0.51 | 0.63 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 11.50 | 11.95 | 11.73 | 11.67 | -0.05 | -0.43% | 0.08 | 10 | 505 | 0.51 | 0.56 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 9.20 | 9.65 | 9.43 | 9.50 | 0.00 | 0.00% | 0.07 | 16 | 308 | 0.50 | 0.49 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 7.30 | 7.75 | 7.53 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 304 | 0.50 | 0.42 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 5.70 | 6.10 | 5.90 | 5.90 | -0.10 | -1.67% | 0.04 | 2 | 229 | 0.50 | 0.35 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 4.45 | 4.85 | 4.65 | 4.50 | -0.01 | -0.23% | 0.03 | 4 | 215 | 0.50 | 0.29 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 3.55 | 3.85 | 3.70 | 3.69 | +0.19 | +5.43% | 0.02 | 3 | 221 | 0.50 | 0.24 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 2.69 | 3.10 | 2.90 | 2.90 | +0.01 | +0.35% | 0.02 | 1 | 228 | 0.51 | 0.20 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 1.90 | 2.54 | 2.22 | 2.21 | -0.03 | -1.34% | 0.01 | 2 | 66 | 0.51 | 0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 1.40 | 2.09 | 1.75 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.51 | 0.13 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 0.80 | 1.74 | 1.27 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | 0.11 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 0.75 | 1.92 | 1.34 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | 0.08 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 0.33 | 1.54 | 0.94 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.07 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 0.39 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.05 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.44 | 0.22 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.02 | 0.46 | 0.24 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | -0.02 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.30 | 0.63 | 0.47 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | -0.03 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 0.33 | 1.06 | 0.70 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.63 | -0.04 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 0.40 | 1.10 | 0.75 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.57 | -0.06 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 0.85 | 1.26 | 1.06 | 1.06 | -0.24 | -18.47% | 0.01 | 11 | 244 | 0.56 | -0.08 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 1.26 | 1.90 | 1.58 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.55 | -0.11 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 1.97 | 2.42 | 2.20 | 2.22 | -0.11 | -4.73% | 0.02 | 1 | 315 | 0.53 | -0.14 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 3.05 | 3.30 | 3.18 | 3.17 | -0.08 | -2.47% | 0.03 | 2 | 467 | 0.52 | -0.19 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 4.35 | 4.60 | 4.48 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.52 | -0.24 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 6.00 | 6.20 | 6.10 | 6.00 | +0.30 | +5.27% | 0.05 | 1 | 281 | 0.51 | -0.30 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 7.90 | 8.20 | 8.05 | 8.10 | +0.65 | +8.73% | 0.06 | 2 | 174 | 0.51 | -0.37 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 10.25 | 10.55 | 10.40 | 10.35 | -0.25 | -2.36% | 0.07 | 3 | 418 | 0.50 | -0.44 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 12.90 | 13.30 | 13.10 | 13.15 | +0.74 | +5.97% | 0.09 | 1 | 386 | 0.50 | -0.51 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 16.05 | 16.35 | 16.20 | 17.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | -0.58 | 0.01 | -0.10 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 18.75 | 20.85 | 19.80 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.10 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 22.45 | 24.80 | 23.63 | % | 0.15 | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 26.40 | 28.80 | 27.60 | % | 0.17 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 170.00 | 30.55 | 32.95 | 31.75 | % | 0.19 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 34.95 | 37.50 | 36.23 | % | 0.21 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 39.55 | 42.05 | 40.80 | % | 0.23 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 43.95 | 46.75 | 45.35 | % | 0.25 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 190.00 | 48.75 | 51.55 | 50.15 | % | 0.26 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 195.00 | 53.55 | 56.45 | 55.00 | % | 0.28 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 200.00 | 57.60 | 61.60 | 59.60 | % | 0.30 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST |