Home Options TWLOChain

TWLO

Twilio Inc.Close $189.33EOD only

Max Pain

$185.00

Next expiry May 22, 2026

Expected Move

±$7.18

3.8% from close

Price Gap

-4.33

Distance to max pain

IV Rank

Low premium

P/C OI

0.74

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TWLO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TWLO Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	35.56	111.60	114.80	0.00	0	1	915.0%	0.936	0.0010	-4.028	0.018	0.004
105.00	33.05	83.50	86.00	0.00	0	1	334.8%	0.994	0.0004	-0.216	0.002	0.006
110.00	82.00	78.50	81.40	-10.00	8	21	333.2%	0.990	0.0006	-0.324	0.004	0.006
115.00	75.58	73.70	75.70	-7.21	1	93	282.8%	0.994	0.0005	-0.193	0.003	0.006
116.00	74.68	72.70	74.70	-7.12	1	2	278.5%	0.993	0.0005	-0.193	0.003	0.006
117.00	20.65	79.70	82.80	0.00	0	4	621.0%	0.899	0.0020	-3.850	0.025	0.005
118.00	83.95	70.70	73.40	0.00	3	8	303.9%	0.987	0.0008	-0.379	0.005	0.006
120.00	75.30	68.70	70.70	0.00	10	22	261.5%	0.993	0.0005	-0.194	0.003	0.006
121.00	18.00	75.50	78.80	0.00	6	7	587.3%	0.894	0.0022	-3.780	0.026	0.005
122.00	68.40	66.50	69.40	47.96	1	10	277.5%	0.988	0.0008	-0.328	0.005	0.007
123.00	66.88	65.30	68.40	-7.37	2	4	264.5%	0.989	0.0008	-0.275	0.004	0.007
124.00	65.90	64.70	66.70	-7.45	2	3	245.1%	0.992	0.0006	-0.196	0.003	0.007
125.00	19.60	63.70	66.40	0.00	3	4	272.2%	0.985	0.0010	-0.381	0.005	0.007
126.00	15.30	70.50	73.80	0.00	1	4	549.9%	0.886	0.0025	-3.732	0.027	0.005
127.00	61.68	61.70	64.40	-8.67	3	5	263.3%	0.984	0.0011	-0.381	0.006	0.007
128.00	60.70	60.70	63.40	-8.75	3	2	259.0%	0.984	0.0011	-0.382	0.006	0.007
129.00	67.30	59.30	61.70	0.00	3	7	199.2%	0.996	0.0004	-0.092	0.002	0.007
130.00	68.30	58.30	61.40	0.00	6	4	235.1%	0.988	0.0010	-0.277	0.004	0.007
131.00	58.20	57.70	60.40	-11.70	5	4	246.1%	0.983	0.0012	-0.383	0.006	0.007
132.00	63.78	56.70	59.40	0.00	2	7	241.8%	0.982	0.0013	-0.383	0.006	0.007
133.00	65.58	55.70	57.70	0.00	2	2	209.6%	0.991	0.0008	-0.198	0.003	0.007
134.00	64.60	54.70	56.70	0.00	2	22	205.9%	0.991	0.0009	-0.199	0.004	0.007
135.00	56.84	53.70	55.70	0.00	1	11	202.0%	0.990	0.0009	-0.199	0.004	0.007
136.00	62.25	52.70	55.40	0.00	6	3	225.0%	0.981	0.0015	-0.384	0.007	0.007
137.00	61.26	51.30	54.40	0.00	6	6	207.0%	0.986	0.0013	-0.279	0.005	0.007
138.00	13.76	50.70	53.40	0.00	0	1	216.8%	0.980	0.0016	-0.385	0.007	0.007
139.00	59.55	49.50	52.00	0.00	3	4	191.4%	0.988	0.0012	-0.227	0.004	0.007
140.00	57.28	48.70	51.40	0.00	2	4	208.6%	0.979	0.0017	-0.385	0.007	0.007
141.00	56.30	47.70	50.40	0.00	2	2	204.5%	0.979	0.0018	-0.384	0.007	0.007
142.00	55.80	46.50	49.40	0.00	1	4	194.3%	0.981	0.0017	-0.333	0.007	0.008
143.00	48.43	45.50	48.40	0.00	1	2	190.4%	0.980	0.0018	-0.333	0.007	0.008
144.00	48.70	44.50	47.40	-5.85	4	8	186.5%	0.980	0.0019	-0.333	0.007	0.008
145.00	30.40	43.50	45.70	0.00	3	20	156.3%	0.991	0.0011	-0.150	0.003	0.008
146.00	46.57	42.80	45.00	0.00	2	3	175.7%	0.981	0.0019	-0.308	0.007	0.008
147.00	45.59	41.80	43.70	0.00	2	4	161.8%	0.985	0.0017	-0.230	0.005	0.008
148.00	29.66	40.50	43.20	0.00	20	15	165.0%	0.981	0.0020	-0.283	0.006	0.008
149.00	48.89	39.60	42.40	0.00	2	2	170.1%	0.975	0.0024	-0.360	0.008	0.008
150.00	41.40	38.50	40.70	-6.51	2	28	139.2%	0.990	0.0014	-0.151	0.004	0.008
152.50	45.73	36.30	38.90	0.00	1	3	161.7%	0.969	0.0031	-0.411	0.010	0.008
155.00	43.90	33.50	35.70	0.00	5	4	122.5%	0.988	0.0018	-0.153	0.004	0.008
157.50	37.70	30.90	33.90	15.51	8	50	132.8%	0.973	0.0034	-0.310	0.009	0.008
160.00	32.20	28.40	30.70	-5.30	47	183	102.1%	0.988	0.0021	-0.128	0.004	0.009
162.50	36.55	25.90	29.00	0.00	1	14	116.9%	0.965	0.0047	-0.335	0.011	0.009
165.00	31.50	23.50	26.50	0.00	1	5	109.8%	0.959	0.0057	-0.358	0.012	0.009
167.50	27.28	21.10	24.00	0.00	1	2	102.3%	0.951	0.0070	-0.380	0.014	0.009
170.00	29.25	18.70	21.60	0.00	3	4	96.3%	0.939	0.0089	-0.424	0.017	0.009
172.50	27.19	16.00	18.50	0.00	1	8	72.5%	0.961	0.0082	-0.232	0.012	0.009
175.00	21.30	14.10	16.80	0.00	1	13	85.0%	0.901	0.0146	-0.537	0.024	0.009
177.50	20.41	11.50	14.60	0.00	1	5	76.8%	0.878	0.0187	-0.561	0.028	0.008
180.00	17.96	9.30	12.40	0.00	1	5	72.1%	0.836	0.0245	-0.642	0.035	0.008
182.50	8.25	7.30	9.80	-4.15	9	4	64.0%	0.789	0.0322	-0.664	0.040	0.008
185.00	6.50	5.60	7.90	-5.80	8	11	62.6%	0.701	0.0396	-0.776	0.049	0.007
187.50	5.30	4.60	5.90	-6.97	98	56	62.7%	0.594	0.0441	-0.865	0.054	0.006
190.00	4.40	2.20	4.90	-4.31	28	42	56.5%	0.477	0.0503	-0.799	0.056	0.005
192.50	2.20	2.10	3.40	-6.66	54	8	60.0%	0.365	0.0447	-0.798	0.053	0.004
195.00	2.20	1.55	2.40	-2.97	41	132	60.7%	0.265	0.0385	-0.702	0.046	0.003
197.50	1.20	0.45	1.55	-2.88	43	105	53.7%	0.150	0.0310	-0.441	0.033	0.002
200.00	0.86	0.05	1.40	-2.14	358	763	56.5%	0.099	0.0221	-0.348	0.025	0.001
202.50	0.55	0.35	1.50	-1.90	15	35	70.1%	0.103	0.0182	-0.442	0.025	0.001
205.00	0.53	0.25	1.00	-1.12	96	455	69.9%	0.066	0.0131	-0.316	0.018	0.001
207.50	0.44	0.00	0.90	-0.76	2	61	71.2%	0.044	0.0093	-0.233	0.013	0.000
210.00	0.15	0.10	0.20	-0.80	445	1,887	62.5%	0.014	0.0039	-0.076	0.005	0.000
212.50	0.33	0.00	0.55	-0.47	29	27	76.4%	0.022	0.0049	-0.142	0.007	0.000
215.00	0.50	0.00	0.10	0.00	5	73	62.5%	0.003	0.0011	-0.022	0.001	0.000
217.50	0.55	0.00	2.20	0.00	1	2	121.3%	0.067	0.0076	-0.554	0.018	0.001
220.00	0.45	0.00	2.10	0.00	2	31	126.7%	0.060	0.0067	-0.533	0.017	0.001
222.50	0.10	0.00	0.80	-0.10	6	18	107.1%	0.023	0.0036	-0.206	0.008	0.000
225.00	0.10	0.00	2.15	0.00	1	10	140.9%	0.055	0.0056	-0.549	0.016	0.001
230.00	0.15	0.00	2.15	0.00	20	39	153.8%	0.049	0.0047	-0.552	0.014	0.000
250.00	0.35	0.00	2.15	0.00	0	3	200.3%	0.036	0.0028	-0.556	0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.20	0.00	2.15	-0.05	3	43	675.8%	-0.008	0.0002	-0.546	0.003	-0.000
70.00	0.20	0.00	2.15	-0.12	2	25	632.6%	-0.009	0.0003	-0.546	0.003	-0.000
75.00	0.25	0.00	2.15	0.00	3	21	592.6%	-0.010	0.0003	-0.547	0.004	-0.000
80.00	0.32	0.00	2.15	0.00	4	20	555.1%	-0.011	0.0004	-0.547	0.004	-0.000
85.00	0.20	0.00	2.15	-0.05	3	14	520.1%	-0.012	0.0004	-0.549	0.004	-0.000
90.00	0.25	0.00	2.15	0.00	6	9	486.9%	-0.012	0.0005	-0.548	0.005	-0.000
95.00	0.30	0.00	2.15	0.05	3	117	455.7%	-0.013	0.0005	-0.549	0.005	-0.000
99.00	0.32	0.00	2.15	0.00	2	9	431.8%	-0.014	0.0006	-0.550	0.005	-0.000
100.00	0.28	0.00	2.15	0.00	6	12	426.0%	-0.015	0.0006	-0.549	0.005	-0.000
101.00	0.32	0.00	2.15	0.00	8	9	420.3%	-0.015	0.0006	-0.550	0.005	-0.000
102.00	0.28	0.00	2.15	0.00	2	3	414.6%	-0.015	0.0007	-0.551	0.005	-0.000
103.00	0.28	0.00	2.15	0.00	2	3	409.0%	-0.015	0.0007	-0.551	0.005	-0.000
104.00	0.28	0.00	2.15	0.00	1	2	403.3%	-0.016	0.0007	-0.550	0.005	-0.000
105.00	0.28	0.00	2.15	0.00	1	2	397.8%	-0.016	0.0007	-0.550	0.006	-0.000
106.00	0.28	0.00	2.15	0.00	3	4	392.2%	-0.016	0.0007	-0.550	0.006	-0.000
107.00	0.28	0.00	2.15	0.00	1	4	386.8%	-0.016	0.0008	-0.551	0.006	-0.000
108.00	0.32	0.00	2.15	0.00	1	3	381.4%	-0.017	0.0008	-0.551	0.006	-0.000
109.00	0.28	0.00	2.15	0.00	1	2	376.0%	-0.017	0.0008	-0.550	0.006	-0.000
110.00	0.03	0.00	1.05	0.00	2	9	323.4%	-0.008	0.0005	-0.261	0.003	-0.000
111.00	0.28	0.00	2.15	0.00	3	4	365.4%	-0.017	0.0008	-0.551	0.006	-0.000
112.00	0.34	0.00	2.15	0.00	2	3	360.2%	-0.018	0.0009	-0.551	0.006	-0.000
114.00	0.28	0.00	2.15	0.00	2	3	349.9%	-0.018	0.0009	-0.551	0.006	-0.000
115.00	0.10	0.00	1.05	0.00	1	15	300.2%	-0.009	0.0006	-0.261	0.003	-0.000
116.00	0.18	0.00	2.15	0.00	2	11	339.7%	-0.019	0.0010	-0.552	0.006	-0.000
117.00	0.28	0.00	2.15	0.00	3	7	334.7%	-0.019	0.0010	-0.551	0.007	-0.000
118.00	0.28	0.00	2.15	0.00	2	4	329.7%	-0.020	0.0010	-0.551	0.007	-0.000
119.00	0.28	0.00	2.15	0.00	1	7	324.8%	-0.020	0.0011	-0.552	0.007	-0.000
120.00	0.28	0.00	2.15	0.00	1	43	319.8%	-0.020	0.0011	-0.551	0.007	-0.000
121.00	0.28	0.00	2.15	0.00	3	4	314.9%	-0.021	0.0011	-0.551	0.007	-0.000
122.00	0.28	0.00	2.15	0.00	1	3	310.2%	-0.021	0.0012	-0.552	0.007	-0.000
123.00	0.28	0.00	2.15	0.00	2	5	305.3%	-0.022	0.0012	-0.551	0.007	-0.000
124.00	2.93	0.00	2.15	0.00	0	2	300.6%	-0.022	0.0012	-0.552	0.007	-0.000
125.00	0.88	0.00	2.15	0.00	1	4	295.8%	-0.022	0.0013	-0.552	0.007	-0.000
126.00	4.25	0.00	2.15	0.00	1	3	291.0%	-0.023	0.0013	-0.551	0.008	-0.000
127.00	0.28	0.00	2.15	0.00	1	7	286.4%	-0.023	0.0014	-0.552	0.008	-0.000
128.00	4.46	0.00	2.15	0.00	1	4	281.7%	-0.024	0.0014	-0.551	0.008	-0.000
129.00	5.00	0.00	2.15	0.00	5	6	277.1%	-0.024	0.0015	-0.552	0.008	-0.000
130.00	0.57	0.00	2.15	0.00	1	3	272.6%	-0.025	0.0015	-0.552	0.008	-0.000
131.00	5.40	0.00	2.15	0.00	1	3	268.0%	-0.025	0.0016	-0.551	0.008	-0.000
132.00	6.03	0.00	2.15	0.00	1	2	263.4%	-0.026	0.0016	-0.551	0.008	-0.000
133.00	5.99	0.00	2.15	0.00	2	5	258.9%	-0.026	0.0017	-0.551	0.009	-0.000
134.00	6.26	0.00	2.15	0.00	2	4	254.4%	-0.027	0.0017	-0.551	0.009	-0.000
135.00	0.35	0.00	2.15	0.00	10	7	250.0%	-0.027	0.0018	-0.551	0.009	-0.000
136.00	9.55	0.00	2.15	0.00	6	1	245.5%	-0.028	0.0019	-0.550	0.009	-0.000
137.00	7.82	0.00	2.15	0.00	1	4	241.1%	-0.029	0.0019	-0.550	0.009	-0.000
138.00	8.34	0.00	2.15	0.00	1	3	236.7%	-0.029	0.0020	-0.550	0.009	-0.000
139.00	8.71	0.00	2.15	0.00	0	1	232.3%	-0.030	0.0021	-0.550	0.009	-0.000
140.00	0.22	0.00	2.15	0.00	3	5	228.0%	-0.030	0.0022	-0.550	0.010	-0.000
141.00	7.90	0.00	2.15	0.00	1	1	223.6%	-0.031	0.0022	-0.549	0.010	-0.000
142.00	11.30	0.00	2.15	0.00	0	1	219.3%	-0.032	0.0023	-0.549	0.010	-0.000
143.00	10.74	0.00	2.15	0.00	0	2	215.1%	-0.033	0.0024	-0.549	0.010	-0.000
144.00	10.90	0.00	2.15	0.00	0	5	210.8%	-0.033	0.0025	-0.548	0.010	-0.000
145.00	12.24	0.00	2.15	0.00	1	1	206.5%	-0.034	0.0026	-0.547	0.011	-0.000
146.00	0.40	0.00	2.15	0.00	1	8	202.3%	-0.035	0.0027	-0.547	0.011	-0.000
147.00	13.00	0.00	2.15	0.00	0	1	198.1%	-0.036	0.0028	-0.547	0.011	-0.000
148.00	13.50	0.00	2.15	0.00	0	1	193.9%	-0.037	0.0030	-0.546	0.011	-0.000
149.00	0.05	0.00	1.05	-1.75	1	1	161.5%	-0.019	0.0021	-0.267	0.007	-0.000
150.00	0.30	0.00	0.70	0.25	1	4	145.9%	-0.013	0.0017	-0.176	0.005	-0.000
152.50	0.55	0.00	0.30	0.00	1	6	118.6%	-0.006	0.0010	-0.071	0.002	-0.000
155.00	0.37	0.00	0.35	0.00	8	37	113.7%	-0.008	0.0013	-0.084	0.003	-0.000
157.50	0.61	0.00	2.15	0.00	4	7	154.8%	-0.048	0.0046	-0.539	0.014	-0.001
160.00	0.08	0.00	1.10	0.00	24	538	122.7%	-0.029	0.0038	-0.280	0.009	-0.000
162.50	0.15	0.00	0.35	0.00	1	21	90.4%	-0.010	0.0021	-0.085	0.004	-0.000
165.00	3.14	0.00	1.80	0.00	32	29	118.5%	-0.053	0.0065	-0.448	0.015	-0.001
167.50	0.30	0.00	0.50	0.00	1	23	80.5%	-0.018	0.0040	-0.126	0.006	-0.000
170.00	0.40	0.00	0.95	0.25	7	58	83.6%	-0.038	0.0070	-0.241	0.012	-0.000
172.50	0.50	0.00	1.30	-0.35	11	57	81.1%	-0.057	0.0100	-0.322	0.016	-0.001
175.00	0.38	0.00	1.40	0.03	3	44	73.3%	-0.069	0.0129	-0.340	0.019	-0.001
177.50	0.74	0.35	1.15	0.41	26	56	65.0%	-0.085	0.0171	-0.354	0.022	-0.001
180.00	1.10	0.55	1.25	0.50	21	75	58.7%	-0.117	0.0239	-0.401	0.028	-0.001
182.50	1.60	0.90	1.60	0.60	17	425	55.1%	-0.177	0.0336	-0.498	0.036	-0.002
185.00	1.70	1.50	3.70	0.81	196	298	65.5%	-0.306	0.0382	-0.798	0.049	-0.003
187.50	4.10	2.25	3.30	2.77	90	51	53.1%	-0.392	0.0517	-0.706	0.054	-0.004
190.00	4.80	2.75	4.50	2.61	41	126	60.6%	-0.520	0.0469	-0.834	0.056	-0.006
192.50	6.28	4.30	6.80	3.76	13	25	54.4%	-0.650	0.0486	-0.690	0.052	-0.007
195.00	8.65	6.30	8.50	5.01	3	73	56.6%	-0.751	0.0400	-0.611	0.044	-0.008
197.50	8.20	7.70	10.30	3.65	1	40	50.0%	-0.868	0.0305	-0.354	0.030	-0.009
200.00	8.50	9.40	12.40	1.70	3	159	78.1%	-0.820	0.0240	-0.698	0.037	-0.009
202.50	6.00	12.00	14.70	0.00	1	5	83.7%	-0.853	0.0196	-0.653	0.032	-0.010
205.00	12.00	14.50	16.80	3.00	1	12	83.6%	-0.894	0.0156	-0.513	0.026	-0.010
207.50	10.70	16.30	19.00	0.00	1	14	83.7%	-0.926	0.0120	-0.389	0.020	-0.011
210.00	13.80	18.80	21.70	0.00	2	0	97.1%	-0.920	0.0110	-0.484	0.021	-0.011
212.50	17.20	22.00	24.30	0.00	1	1	107.5%	-0.921	0.0098	-0.534	0.021	-0.011

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.