Options Chain for TWILIO INC CL A (TWLO) - $140.91 as of 4/29/2026 10:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 141.50 | 145.50 | 143.50 | % | 3.59 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 45.00 | 136.50 | 140.40 | 138.45 | % | 3.08 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 50.00 | 131.80 | 135.40 | 133.60 | % | 2.67 | 0 | 8 | 2.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 55.00 | 126.80 | 130.40 | 128.60 | % | 2.34 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 60.00 | 121.80 | 125.60 | 123.70 | % | 2.06 | 0 | 19 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 65.00 | 116.70 | 120.70 | 118.70 | % | 1.83 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 70.00 | 111.70 | 115.60 | 113.65 | % | 1.62 | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 75.00 | 106.80 | 110.70 | 108.75 | 71.57 | 0.00 | 0.00% | 1.45 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:09 PM EST |
| 80.00 | 101.90 | 105.80 | 103.85 | 42.80 | 0.00 | 0.00% | 1.30 | 0 | 73 | 1.50 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 5/1/2026 4:00:09 PM EST |
| 85.00 | 97.00 | 100.60 | 98.80 | 92.23 | % | 1.16 | 1 | 9 | 1.37 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 90.00 | 92.00 | 95.70 | 93.85 | 50.23 | 0.00 | 0.00% | 1.04 | 0 | 47 | 1.35 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 4:00:09 PM EST |
| 95.00 | 87.00 | 90.90 | 88.95 | 49.60 | 0.00 | 0.00% | 0.94 | 0 | 29 | 1.25 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 100.00 | 82.10 | 86.00 | 84.05 | 45.88 | 0.00 | 0.00% | 0.84 | 0 | 69 | 1.20 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 4:00:09 PM EST |
| 105.00 | 77.20 | 80.90 | 79.05 | 68.00 | +27.69 | +68.70% | 0.75 | 1 | 555 | 1.10 | 0.99 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 110.00 | 72.30 | 76.20 | 74.25 | 65.39 | +23.54 | +56.25% | 0.68 | 1 | 86 | 1.05 | 0.98 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 115.00 | 67.50 | 70.20 | 68.85 | 32.60 | 0.00 | 0.00% | 0.60 | 0 | 331 | 0.90 | 0.98 | 0.00 | -0.04 | 4/24/2026 | 5/1/2026 4:00:09 PM EST |
| 120.00 | 62.60 | 65.40 | 64.00 | 64.50 | +35.10 | +119.39% | 0.53 | 6 | 192 | 0.86 | 0.97 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 125.00 | 57.80 | 60.60 | 59.20 | 49.58 | +25.28 | +104.04% | 0.47 | 8 | 88 | 0.80 | 0.96 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 130.00 | 53.50 | 55.80 | 54.65 | 51.77 | +27.52 | +113.49% | 0.42 | 5 | 487 | 0.76 | 0.94 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 135.00 | 48.50 | 51.10 | 49.80 | 41.30 | +20.80 | +101.47% | 0.37 | 8 | 615 | 0.72 | 0.93 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 140.00 | 44.10 | 46.70 | 45.40 | 45.90 | +27.24 | +145.99% | 0.32 | 35 | 294 | 0.55 | 0.91 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 145.00 | 39.80 | 42.00 | 40.90 | 40.40 | +25.90 | +178.63% | 0.28 | 121 | 408 | 0.56 | 0.89 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 150.00 | 35.50 | 37.70 | 36.60 | 36.60 | +23.30 | +175.19% | 0.24 | 88 | 942 | 0.55 | 0.86 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 155.00 | 31.40 | 33.90 | 32.65 | 32.80 | +22.11 | +206.83% | 0.21 | 59 | 478 | 0.55 | 0.83 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 160.00 | 27.50 | 29.60 | 28.55 | 24.20 | +14.90 | +160.22% | 0.18 | 30 | 178 | 0.54 | 0.79 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 165.00 | 24.00 | 25.80 | 24.90 | 25.00 | +19.18 | +329.56% | 0.15 | 200 | 271 | 0.53 | 0.75 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 170.00 | 20.70 | 22.40 | 21.55 | 22.42 | +16.34 | +268.75% | 0.13 | 260 | 511 | 0.53 | 0.69 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 175.00 | 17.80 | 19.40 | 18.60 | 18.33 | +13.33 | +266.60% | 0.11 | 208 | 67 | 0.53 | 0.64 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 180.00 | 15.50 | 16.60 | 16.05 | 16.00 | +11.80 | +280.96% | 0.09 | 87 | 220 | 0.53 | 0.58 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 185.00 | 12.70 | 13.90 | 13.30 | 13.31 | +10.01 | +303.34% | 0.07 | 79 | 30 | 0.52 | 0.53 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 190.00 | 10.90 | 11.80 | 11.35 | 11.15 | +8.58 | +333.86% | 0.06 | 14 | 13 | 0.53 | 0.47 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 195.00 | 9.00 | 10.10 | 9.55 | 9.30 | +7.20 | +342.86% | 0.05 | 259 | 27 | 0.53 | 0.41 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 200.00 | 7.50 | 8.20 | 7.85 | 7.42 | +5.67 | +324.00% | 0.04 | 830 | 65 | 0.52 | 0.36 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 210.00 | 5.00 | 5.80 | 5.40 | 5.30 | +4.55 | +606.67% | 0.03 | 242 | 24 | 0.53 | 0.26 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 220.00 | 3.30 | 4.00 | 3.65 | 3.60 | +2.90 | +414.29% | 0.02 | 134 | 2 | 0.53 | 0.19 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:09 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 | 2.15 | 1.08 | % | 0.03 | 0 | 104 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 313 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.34 | +0.23 | +209.10% | 0.02 | 1 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:09 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.27 | -64.29% | 0.00 | 3 | 1,342 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.47 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 5/1/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.38 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.35 | -43.75% | 0.00 | 3 | 552 | 1.06 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.88 | -81.49% | 0.00 | 29 | 361 | 0.86 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.30 | -1.25 | -80.65% | 0.00 | 81 | 899 | 0.77 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.31 | -1.64 | -84.11% | 0.00 | 28 | 231 | 0.74 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 115.00 | 0.40 | 1.00 | 0.70 | 0.57 | -2.43 | -81.00% | 0.01 | 66 | 768 | 0.75 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.70 | -2.85 | -80.29% | 0.00 | 21 | 54 | 0.73 | -0.03 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 125.00 | 0.65 | 1.25 | 0.95 | 0.91 | -4.01 | -81.51% | 0.01 | 9 | 87 | 0.68 | -0.04 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 130.00 | 0.70 | 1.10 | 0.90 | 1.03 | -4.90 | -82.64% | 0.01 | 8 | 162 | 0.62 | -0.06 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 135.00 | 0.95 | 1.50 | 1.23 | 1.30 | -6.61 | -83.57% | 0.01 | 16 | 326 | 0.60 | -0.07 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 140.00 | 1.10 | 2.10 | 1.60 | 1.72 | -10.48 | -85.91% | 0.01 | 4 | 46 | 0.58 | -0.09 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 145.00 | 1.75 | 2.40 | 2.08 | 2.10 | -10.03 | -82.69% | 0.01 | 26 | 32 | 0.57 | -0.11 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 150.00 | 2.45 | 3.00 | 2.73 | 2.76 | -14.44 | -83.96% | 0.02 | 21 | 16 | 0.56 | -0.14 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 155.00 | 3.10 | 4.20 | 3.65 | 3.64 | -14.16 | -79.56% | 0.02 | 25 | 7 | 0.55 | -0.17 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 160.00 | 4.50 | 5.10 | 4.80 | 4.80 | -16.30 | -77.26% | 0.03 | 36 | 7 | 0.55 | -0.21 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 165.00 | 5.80 | 6.50 | 6.15 | 6.10 | % | 0.04 | 58 | 0 | 0.54 | -0.25 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 170.00 | 7.50 | 8.10 | 7.80 | 7.73 | -20.07 | -72.20% | 0.05 | 60 | 1 | 0.54 | -0.31 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 175.00 | 9.20 | 10.10 | 9.65 | 9.79 | % | 0.06 | 53 | 0 | 0.53 | -0.36 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 180.00 | 11.40 | 12.60 | 12.00 | 12.44 | % | 0.07 | 5 | 0 | 0.53 | -0.42 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 185.00 | 13.80 | 15.20 | 14.50 | 14.60 | % | 0.08 | 14 | 0 | 0.52 | -0.47 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 190.00 | 16.40 | 18.40 | 17.40 | 19.50 | % | 0.09 | 10 | 0 | 0.53 | -0.53 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 195.00 | 19.70 | 21.60 | 20.65 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.14 | 5/1/2026 4:00:09 PM EST | |||
| 200.00 | 23.00 | 24.80 | 23.90 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.01 | -0.14 | 5/1/2026 4:00:09 PM EST | |||
| 210.00 | 30.40 | 32.80 | 31.60 | % | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.12 | 5/1/2026 4:00:09 PM EST | |||
| 220.00 | 38.40 | 41.40 | 39.90 | 46.80 | -26.55 | -36.20% | 0.18 | 1 | 1 | 0.53 | -0.81 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |