Options Chain for TWILIO INC CL A (TWLO) - $111.60 as of 2/5/2026 8:18:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.45 | 74.25 | 72.35 | 94.22 | 0.00 | 0.00% | 1.81 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 4:00:05 PM EST |
| 45.00 | 65.60 | 69.30 | 67.45 | 90.32 | 0.00 | 0.00% | 1.50 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 4:00:05 PM EST |
| 50.00 | 60.50 | 64.35 | 62.43 | 75.00 | 0.00 | 0.00% | 1.25 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 4:00:05 PM EST |
| 55.00 | 55.55 | 59.40 | 57.48 | % | 1.05 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 60.00 | 51.00 | 54.45 | 52.73 | 80.10 | 0.00 | 0.00% | 0.88 | 0 | 23 | 1.43 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 2/4/2026 4:00:05 PM EST |
| 65.00 | 46.75 | 49.60 | 48.18 | 57.30 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.31 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 70.00 | 42.00 | 44.85 | 43.43 | 53.04 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.20 | 0.98 | 0.00 | -0.02 | 1/16/2026 | 2/4/2026 4:00:05 PM EST |
| 75.00 | 37.20 | 39.95 | 38.58 | 42.00 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.07 | 0.96 | 0.00 | -0.03 | 10/8/2025 | 2/4/2026 4:00:05 PM EST |
| 80.00 | 32.60 | 35.50 | 34.05 | 49.62 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.01 | 0.94 | 0.00 | -0.05 | 1/14/2026 | 2/4/2026 4:00:05 PM EST |
| 85.00 | 28.25 | 31.05 | 29.65 | 47.99 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.79 | 0.90 | 0.01 | -0.06 | 12/2/2025 | 2/4/2026 4:00:05 PM EST |
| 90.00 | 24.05 | 25.35 | 24.70 | 33.25 | 0.00 | 0.00% | 0.27 | 0 | 84 | 0.69 | 0.85 | 0.01 | -0.08 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 95.00 | 20.10 | 22.30 | 21.20 | 39.95 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.72 | 0.80 | 0.01 | -0.09 | 1/9/2026 | 2/4/2026 4:00:05 PM EST |
| 100.00 | 16.60 | 17.70 | 17.15 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.67 | 0.73 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 105.00 | 14.10 | 15.20 | 14.65 | 12.57 | 0.00 | 0.00% | 0.14 | 0 | 93 | 0.70 | 0.66 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 110.00 | 10.40 | 11.95 | 11.18 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 696 | 0.65 | 0.58 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 115.00 | 9.10 | 9.85 | 9.48 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.68 | 0.51 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 120.00 | 7.05 | 7.70 | 7.38 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.67 | 0.43 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 125.00 | 5.35 | 6.10 | 5.73 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 316 | 0.66 | 0.36 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 130.00 | 4.10 | 4.65 | 4.38 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.66 | 0.29 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 135.00 | 1.53 | 3.60 | 2.57 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 508 | 0.59 | 0.23 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 140.00 | 2.17 | 2.90 | 2.54 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 1,176 | 0.66 | 0.19 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 145.00 | 1.60 | 2.22 | 1.91 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.65 | 0.14 | 0.01 | -0.07 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 150.00 | 1.30 | 2.05 | 1.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 648 | 0.68 | 0.11 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 155.00 | 0.87 | 1.63 | 1.25 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.68 | 0.08 | 0.01 | -0.04 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 160.00 | 0.66 | 1.33 | 1.00 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.69 | 0.06 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 165.00 | 0.48 | 1.14 | 0.81 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.69 | 0.05 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 170.00 | 0.28 | 1.15 | 0.72 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.71 | 0.03 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 175.00 | 0.12 | 1.27 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.72 | 0.02 | 0.00 | -0.02 | 1/29/2026 | 2/4/2026 4:00:05 PM EST |
| 180.00 | 0.19 | 0.96 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.74 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.94 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.34 | 0.67 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.22 | 1.11 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.15 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 2/4/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.02 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.02 | 0.51 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/4/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/4/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.17 | 1.09 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/4/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.29 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.96 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 65.00 | 0.14 | 0.95 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.91 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 2/4/2026 4:00:05 PM EST |
| 70.00 | 0.13 | 1.73 | 0.93 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.88 | -0.02 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 4:00:05 PM EST |
| 75.00 | 0.34 | 2.75 | 1.55 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.90 | -0.04 | 0.00 | -0.03 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 80.00 | 0.73 | 1.85 | 1.29 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.78 | -0.06 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 85.00 | 1.35 | 3.45 | 2.40 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.81 | -0.10 | 0.01 | -0.06 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 90.00 | 2.20 | 2.50 | 2.35 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 403 | 0.70 | -0.15 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 95.00 | 3.25 | 3.80 | 3.53 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.68 | -0.20 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 100.00 | 4.65 | 5.15 | 4.90 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.68 | -0.27 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 105.00 | 6.55 | 7.05 | 6.80 | 6.78 | 0.00 | 0.00% | 0.06 | 0 | 506 | 0.67 | -0.34 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 110.00 | 8.75 | 9.30 | 9.03 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 309 | 0.66 | -0.42 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 115.00 | 11.10 | 12.05 | 11.58 | 11.65 | 0.00 | 0.00% | 0.10 | 0 | 255 | 0.65 | -0.49 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 120.00 | 13.55 | 15.05 | 14.30 | 17.29 | 0.00 | 0.00% | 0.12 | 0 | 257 | 0.63 | -0.57 | 0.02 | -0.12 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 125.00 | 17.05 | 18.45 | 17.75 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 187 | 0.63 | -0.64 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 130.00 | 20.65 | 22.15 | 21.40 | 21.69 | 0.00 | 0.00% | 0.16 | 0 | 286 | 0.62 | -0.71 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 135.00 | 24.45 | 26.20 | 25.33 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 266 | 0.60 | -0.77 | 0.01 | -0.09 | 1/28/2026 | 2/4/2026 4:00:05 PM EST |
| 140.00 | 28.55 | 31.00 | 29.78 | 21.50 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.61 | -0.81 | 0.01 | -0.08 | 1/15/2026 | 2/4/2026 4:00:05 PM EST |
| 145.00 | 32.70 | 35.30 | 34.00 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.50 | -0.86 | 0.01 | -0.07 | 1/23/2026 | 2/4/2026 4:00:05 PM EST |
| 150.00 | 37.20 | 39.80 | 38.50 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 293 | 0.78 | -0.89 | 0.01 | -0.05 | 1/6/2026 | 2/4/2026 4:00:05 PM EST |
| 155.00 | 42.10 | 44.50 | 43.30 | 22.30 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.80 | -0.92 | 0.01 | -0.04 | 1/2/2026 | 2/4/2026 4:00:05 PM EST |
| 160.00 | 46.85 | 49.30 | 48.08 | % | 0.30 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 165.00 | 51.60 | 54.10 | 52.85 | % | 0.32 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 170.00 | 56.40 | 59.00 | 57.70 | % | 0.34 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 175.00 | 61.15 | 63.80 | 62.48 | % | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 180.00 | 66.15 | 68.80 | 67.48 | % | 0.37 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 185.00 | 71.25 | 73.70 | 72.48 | % | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 190.00 | 76.20 | 78.65 | 77.43 | % | 0.41 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 195.00 | 81.20 | 83.75 | 82.48 | % | 0.42 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 200.00 | 86.00 | 88.60 | 87.30 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 210.00 | 96.00 | 98.90 | 97.45 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 220.00 | 106.00 | 109.25 | 107.63 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST |