Options Chain for TWILIO INC CL A (TWLO) - $137.43 as of 1/9/2026 3:51:23 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 | 55.15 | 58.55 | 56.85 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 80.00 | 50.20 | 53.65 | 51.93 | % | 0.65 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 85.00 | 45.35 | 48.75 | 47.05 | % | 0.55 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 90.00 | 40.65 | 44.00 | 42.33 | % | 0.47 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 95.00 | 36.00 | 39.30 | 37.65 | % | 0.40 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 100.00 | 31.40 | 34.85 | 33.13 | % | 0.33 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 105.00 | 27.35 | 30.55 | 28.95 | % | 0.28 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 110.00 | 23.40 | 26.55 | 24.98 | % | 0.23 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 115.00 | 19.70 | 22.80 | 21.25 | % | 0.18 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 120.00 | 16.40 | 18.80 | 17.60 | % | 0.15 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 125.00 | 13.50 | 15.65 | 14.58 | % | 0.12 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 129.00 | 11.65 | 13.40 | 12.53 | % | 0.10 | 0 | 0 | 0.56 | 0.59 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 130.00 | 10.00 | 13.65 | 11.83 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 131.00 | 9.20 | 13.25 | 11.23 | % | 0.09 | 0 | 0 | 0.55 | 0.56 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 132.00 | 10.10 | 11.95 | 11.03 | % | 0.08 | 0 | 0 | 0.56 | 0.55 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 133.00 | 9.55 | 12.00 | 10.78 | 11.25 | % | 0.08 | 5 | 0 | 0.57 | 0.54 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 134.00 | 9.25 | 11.80 | 10.53 | % | 0.08 | 0 | 0 | 0.58 | 0.52 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 135.00 | 8.80 | 11.35 | 10.08 | % | 0.07 | 0 | 0 | 0.58 | 0.51 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 136.00 | 8.20 | 10.20 | 9.20 | % | 0.07 | 0 | 0 | 0.56 | 0.49 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 137.00 | 7.10 | 10.60 | 8.85 | % | 0.06 | 0 | 0 | 0.56 | 0.48 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 138.00 | 7.50 | 10.15 | 8.83 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 139.00 | 6.50 | 9.75 | 8.13 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 140.00 | 6.15 | 8.70 | 7.43 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 141.00 | 5.05 | 9.10 | 7.08 | % | 0.05 | 0 | 0 | 0.54 | 0.42 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 142.00 | 5.35 | 8.70 | 7.03 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 143.00 | 4.75 | 8.35 | 6.55 | % | 0.05 | 0 | 0 | 0.55 | 0.39 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 144.00 | 4.30 | 7.35 | 5.83 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 145.00 | 4.40 | 7.75 | 6.08 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 146.00 | 4.20 | 7.50 | 5.85 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 147.00 | 4.15 | 7.15 | 5.65 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 148.00 | 3.10 | 6.90 | 5.00 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 149.00 | 2.80 | 5.95 | 4.38 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 150.00 | 3.00 | 6.45 | 4.73 | % | 0.03 | 0 | 0 | 0.55 | 0.30 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 152.50 | 2.65 | 5.90 | 4.28 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 155.00 | 2.80 | 4.50 | 3.65 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 157.50 | 1.61 | 4.95 | 3.28 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 160.00 | 1.91 | 4.60 | 3.26 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 162.50 | 1.11 | 3.20 | 2.16 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 165.00 | 0.70 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 167.50 | 0.35 | 3.70 | 2.03 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 170.00 | 1.26 | 3.20 | 2.23 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 175.00 | 0.69 | 3.15 | 1.92 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.18 | 2.89 | 1.54 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.10 | 1.60 | 0.85 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.04 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 95.00 | 0.35 | 1.25 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 100.00 | 0.30 | 2.90 | 1.60 | % | 0.02 | 0 | 0 | 0.62 | -0.09 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 105.00 | 1.76 | 2.90 | 2.33 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 110.00 | 2.28 | 3.65 | 2.97 | 2.96 | % | 0.03 | 1 | 0 | 0.60 | -0.17 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 115.00 | 3.80 | 5.10 | 4.45 | 4.23 | % | 0.04 | 1 | 0 | 0.62 | -0.22 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 120.00 | 5.30 | 6.10 | 5.70 | % | 0.05 | 0 | 0 | 0.59 | -0.28 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 125.00 | 7.15 | 8.15 | 7.65 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 129.00 | 7.80 | 9.90 | 8.85 | % | 0.07 | 0 | 0 | 0.55 | -0.41 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 130.00 | 7.80 | 11.70 | 9.75 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 131.00 | 8.30 | 12.15 | 10.23 | % | 0.08 | 0 | 0 | 0.57 | -0.44 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 132.00 | 9.30 | 11.25 | 10.28 | % | 0.08 | 0 | 0 | 0.55 | -0.45 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 133.00 | 9.40 | 12.25 | 10.83 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 134.00 | 9.95 | 12.65 | 11.30 | % | 0.08 | 0 | 0 | 0.54 | -0.48 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 135.00 | 10.85 | 13.35 | 12.10 | 12.50 | % | 0.09 | 2 | 0 | 0.56 | -0.49 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 136.00 | 11.50 | 13.90 | 12.70 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 137.00 | 11.45 | 14.80 | 13.13 | % | 0.10 | 0 | 0 | 0.55 | -0.52 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 138.00 | 12.25 | 15.00 | 13.63 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 139.00 | 12.70 | 16.20 | 14.45 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 140.00 | 13.95 | 17.35 | 15.65 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 141.00 | 14.55 | 17.30 | 15.93 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 142.00 | 14.60 | 18.60 | 16.60 | % | 0.12 | 0 | 0 | 0.56 | -0.59 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 143.00 | 15.50 | 19.10 | 17.30 | % | 0.12 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 144.00 | 15.95 | 19.50 | 17.73 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 145.00 | 17.40 | 20.65 | 19.03 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 146.00 | 17.35 | 20.70 | 19.03 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 147.00 | 18.05 | 22.05 | 20.05 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 148.00 | 19.05 | 22.75 | 20.90 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 149.00 | 19.55 | 23.50 | 21.53 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 150.00 | 20.60 | 24.00 | 22.30 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 152.50 | 22.25 | 26.20 | 24.23 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 155.00 | 24.30 | 28.05 | 26.18 | % | 0.17 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 157.50 | 26.35 | 30.25 | 28.30 | % | 0.18 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 160.00 | 28.50 | 32.40 | 30.45 | % | 0.19 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 162.50 | 30.70 | 34.60 | 32.65 | % | 0.20 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 165.00 | 32.95 | 36.80 | 34.88 | % | 0.21 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 167.50 | 35.20 | 39.05 | 37.13 | % | 0.22 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 170.00 | 37.75 | 41.20 | 39.48 | % | 0.23 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 175.00 | 42.45 | 45.90 | 44.18 | % | 0.25 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 180.00 | 47.25 | 50.70 | 48.98 | % | 0.27 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 185.00 | 52.10 | 55.55 | 53.83 | % | 0.29 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST |