$133.96
1.040.78%
At close: Dec 15, 4:00 PM EST
$133.96
N/A
After Hours: 7:03 PM EST
Comments
Loading...
Twilio (NYSE:TWLO) Stock, Option Chain
Option chain shows key data for Twilio's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Twilio.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price78.38Dec 15, 2025
Change
2.83.45%
Bid77.2
Ask80.15
volume1
Intrest13
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price73.48Dec 15, 2025
Change
24.8751.16%
Bid72.2
Ask74.55
volume1
Intrest9
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid67.15
Ask69.6
volume0
Intrest0
Strike
65
65
Last Price0.22Oct 28, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest10
Last Price60Oct 31, 2025
Change
-0%
Bid62.15
Ask65.1
volume0
Intrest1
Strike
70
70
Last Price0.2Nov 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Last Price54.92Nov 28, 2025
Change
-0%
Bid57.15
Ask59.7
volume0
Intrest9
Strike
75
75
Last Price0.14Dec 02, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest5
Last Price48.8Nov 25, 2025
Change
-0%
Bid52.2
Ask54.7
volume0
Intrest7
Strike
80
80
Last Price0.16Dec 02, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest18
Last Price46.09Dec 02, 2025
Change
-0%
Bid47.15
Ask49.7
volume0
Intrest3
Strike
85
85
Last Price0.14Nov 13, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest33
Last Price42.94Dec 12, 2025
Change
-0%
Bid42.15
Ask44.7
volume0
Intrest6
Strike
90
90
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest76
Last Price41.48Oct 31, 2025
Change
-0%
Bid37.1
Ask39.7
volume0
Intrest67
Strike
95
95
Last Price0.11Dec 03, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest118
Last Price33.64Dec 15, 2025
Change
6.7124.92%
Bid32.2
Ask34.75
volume3
Intrest225
Strike
100
100
Last Price0.06Dec 15, 2025
Change
0.0960%
Bid-
Ask0.01
volume16
Intrest375
Last Price27.65Dec 15, 2025
Change
2.959.64%
Bid27.15
Ask29.75
volume1
Intrest76
Strike
105
105
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest208
Last Price26.73Dec 15, 2025
Change
-
Bid26.25
Ask28.65
volume1
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid25.15
Ask27.65
volume0
Intrest0
Strike
107
107
Last Price0.18Dec 05, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest2
Last Price-
Change
-
Bid24.25
Ask26.65
volume0
Intrest0
Strike
108
108
Last Price0.24Dec 05, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest3
Last Price19.54Dec 08, 2025
Change
-0%
Bid23.15
Ask25.65
volume0
Intrest2
Strike
109
109
Last Price0.13Dec 15, 2025
Change
0.0838.1%
Bid-
Ask0.19
volume1
Intrest3
Last Price23.65Dec 15, 2025
Change
0.52.16%
Bid22.8
Ask24.75
volume3
Intrest236
Strike
110
110
Last Price0.18Dec 15, 2025
Change
0.0650%
Bid0.01
Ask0.16
volume11
Intrest586
Last Price-
Change
-
Bid21.25
Ask23.65
volume0
Intrest0
Strike
111
111
Last Price0.13Dec 08, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest1
Last Price-
Change
-
Bid20.2
Ask22.75
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price19.28Dec 15, 2025
Change
4.0626.68%
Bid19.2
Ask21.8
volume1
Intrest0
Strike
113
113
Last Price0.27Dec 08, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest8
Last Price18.38Dec 15, 2025
Change
4.1128.8%
Bid18.25
Ask20.8
volume1
Intrest0
Strike
114
114
Last Price0.07Dec 15, 2025
Change
1.0693.81%
Bid-
Ask0.27
volume4
Intrest12
Last Price20.14Dec 11, 2025
Change
-0%
Bid17.8
Ask19.5
volume0
Intrest156
Strike
115
115
Last Price0.08Dec 15, 2025
Change
0.0952.94%
Bid-
Ask0.21
volume1
Intrest538
Last Price-
Change
-
Bid16.2
Ask18.7
volume0
Intrest0
Strike
116
116
Last Price0.09Dec 15, 2025
Change
1.0892.31%
Bid-
Ask0.1
volume4
Intrest20
Last Price-
Change
-
Bid15.3
Ask17.7
volume0
Intrest0
Strike
117
117
Last Price0.37Dec 09, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest71
Last Price-
Change
-
Bid14.2
Ask17.45
volume0
Intrest0
Strike
118
118
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest17
Last Price14.76Dec 10, 2025
Change
-0%
Bid13.6
Ask15.85
volume0
Intrest3
Strike
119
119
Last Price0.21Dec 11, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest91
Last Price13.78Dec 15, 2025
Change
0.745.67%
Bid12.9
Ask14.7
volume78
Intrest366
Strike
120
120
Last Price0.15Dec 15, 2025
Change
0.0834.78%
Bid-
Ask0.19
volume22
Intrest5728
Last Price-
Change
-
Bid11.6
Ask13.9
volume0
Intrest0
Strike
121
121
Last Price0.16Dec 15, 2025
Change
0.1344.83%
Bid-
Ask0.25
volume6
Intrest151
Last Price8.68Dec 03, 2025
Change
-0%
Bid10.3
Ask12.7
volume0
Intrest1
Strike
122
122
Last Price0.15Dec 15, 2025
Change
0.016.25%
Bid-
Ask0.3
volume2
Intrest34
Last Price-
Change
-
Bid9.55
Ask11.95
volume0
Intrest0
Strike
123
123
Last Price0.15Dec 15, 2025
Change
0.257.14%
Bid0.01
Ask0.33
volume11
Intrest52
Last Price7.1Dec 08, 2025
Change
-0%
Bid8.6
Ask11
volume0
Intrest36
Strike
124
124
Last Price0.27Dec 12, 2025
Change
-0%
Bid0.04
Ask0.36
volume0
Intrest33
Last Price9Dec 12, 2025
Change
-0%
Bid8
Ask10.05
volume0
Intrest178
Strike
125
125
Last Price0.25Dec 15, 2025
Change
0.2550%
Bid0.1
Ask0.4
volume5
Intrest376
Last Price8.48Dec 12, 2025
Change
-0%
Bid7.1
Ask9.15
volume0
Intrest71
Strike
126
126
Last Price0.32Dec 15, 2025
Change
0.1836%
Bid0.22
Ask0.53
volume15
Intrest2704
Last Price7.93Dec 12, 2025
Change
-0%
Bid6.2
Ask8
volume0
Intrest61
Strike
127
127
Last Price0.66Dec 15, 2025
Change
0.068.33%
Bid0.1
Ask0.71
volume2
Intrest25
Last Price4.95Dec 15, 2025
Change
0.6511.61%
Bid5.3
Ask7.1
volume10
Intrest83
Strike
128
128
Last Price0.62Dec 15, 2025
Change
0.8156.64%
Bid0.42
Ask0.74
volume3
Intrest82
Last Price4.4Dec 08, 2025
Change
-0%
Bid4.5
Ask6.45
volume0
Intrest202
Strike
129
129
Last Price1.15Dec 12, 2025
Change
-0%
Bid0.62
Ask0.84
volume0
Intrest68
Last Price4.46Dec 15, 2025
Change
0.286.7%
Bid4.55
Ask5.25
volume167
Intrest953
Strike
130
130
Last Price0.94Dec 15, 2025
Change
0.2420.34%
Bid0.81
Ask1.05
volume11
Intrest640
Last Price3.9Dec 12, 2025
Change
-0%
Bid3.8
Ask4.7
volume0
Intrest102
Strike
131
131
Last Price1.13Dec 15, 2025
Change
0.2920.42%
Bid1.05
Ask1.31
volume11
Intrest62
Last Price3Dec 15, 2025
Change
0.13.45%
Bid3.3
Ask3.7
volume5
Intrest73
Strike
132
132
Last Price1.96Dec 15, 2025
Change
-0%
Bid1.35
Ask1.62
volume1
Intrest59
Last Price2.8Dec 15, 2025
Change
0.5323.35%
Bid2.75
Ask3.05
volume14
Intrest534
Strike
133
133
Last Price1.95Dec 15, 2025
Change
0.5722.62%
Bid1.72
Ask1.99
volume1
Intrest63
Last Price2.25Dec 15, 2025
Change
0.4525%
Bid2.15
Ask2.5
volume22
Intrest234
Strike
134
134
Last Price2.73Dec 15, 2025
Change
0.4213.33%
Bid2.09
Ask2.43
volume1
Intrest99
Last Price1.63Dec 15, 2025
Change
0.3325.38%
Bid1.66
Ask1.95
volume94
Intrest2037
Strike
135
135
Last Price3.91Dec 15, 2025
Change
0.38.31%
Bid2.66
Ask2.96
volume1
Intrest70
Last Price1.07Dec 15, 2025
Change
0.110.31%
Bid1.25
Ask1.59
volume31
Intrest310
Strike
136
136
Last Price3.8Dec 12, 2025
Change
-0%
Bid3.2
Ask3.55
volume0
Intrest23
Last Price0.84Dec 15, 2025
Change
0.022.33%
Bid0.89
Ask1.24
volume28
Intrest2951
Strike
137
137
Last Price-
Change
-
Bid3.65
Ask5.05
volume0
Intrest0
Last Price0.76Dec 15, 2025
Change
0.067.32%
Bid0.59
Ask0.96
volume27
Intrest69
Strike
138
138
Last Price4.25Dec 11, 2025
Change
-0%
Bid4.3
Ask5.4
volume0
Intrest9
Last Price0.6Dec 15, 2025
Change
0.3100%
Bid0.41
Ask0.73
volume28
Intrest42
Strike
139
139
Last Price-
Change
-
Bid4.7
Ask6.5
volume0
Intrest0
Last Price0.44Dec 15, 2025
Change
0.23109.52%
Bid0.13
Ask0.51
volume275
Intrest794
Strike
140
140
Last Price13.9Nov 12, 2025
Change
-0%
Bid5.8
Ask7.4
volume0
Intrest21
Last Price0.22Dec 15, 2025
Change
0.1438.89%
Bid0.09
Ask0.35
volume4
Intrest46
Strike
141
141
Last Price-
Change
-
Bid6.6
Ask8.3
volume0
Intrest0
Last Price0.23Dec 15, 2025
Change
0.0315%
Bid0.03
Ask0.28
volume9
Intrest52
Strike
142
142
Last Price-
Change
-
Bid7.6
Ask9.25
volume0
Intrest0
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest61
Strike
143
143
Last Price-
Change
-
Bid8.5
Ask10.2
volume0
Intrest0
Last Price0.13Dec 12, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest35
Strike
144
144
Last Price-
Change
-
Bid9.45
Ask11.2
volume0
Intrest0
Last Price0.13Dec 15, 2025
Change
0.0213.33%
Bid0.05
Ask0.26
volume23
Intrest304
Strike
145
145
Last Price13.8Nov 03, 2025
Change
-0%
Bid10.45
Ask12.2
volume0
Intrest0
Last Price0.07Dec 15, 2025
Change
0.0541.67%
Bid0.01
Ask0.68
volume5
Intrest1
Strike
146
146
Last Price-
Change
-
Bid11
Ask13.2
volume0
Intrest0
Last Price0.09Dec 15, 2025
Change
-
Bid-
Ask0.42
volume24
Intrest0
Strike
147
147
Last Price-
Change
-
Bid12.15
Ask14.15
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
0.0763.64%
Bid-
Ask0.15
volume50
Intrest664
Strike
150
150
Last Price-
Change
-
Bid14.2
Ask17.1
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
0.1680%
Bid0.03
Ask0.54
volume2342
Intrest204
Strike
155
155
Last Price-
Change
-
Bid19.9
Ask22.05
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume89
Intrest76
Strike
160
160
Last Price-
Change
-
Bid24.8
Ask27.25
volume0
Intrest0
Last Price0.19Nov 14, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest36
Strike
165
165
Last Price-
Change
-
Bid29.8
Ask32.2
volume0
Intrest0
Last Price0.46Nov 06, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest13
Strike
170
170
Last Price-
Change
-
Bid34
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid39.7
Ask42.9
volume0
Intrest0
Last Price0.43Nov 05, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid45.15
Ask47.1
volume0
Intrest0
Last Price0.13Dec 10, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid50.25
Ask52.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid55.3
Ask57.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid60.2
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid65.2
Ask67.3
volume0
Intrest0
