Options Chain for CLOUDFLARE INC CL A COM (NET) - $207.95 as of 12/12/2025 3:21:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 86.40 | 90.30 | 88.35 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:08 PM EST | |||
| 120.00 | 81.50 | 85.35 | 83.43 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | ||||||
| 140.00 | 62.20 | 65.85 | 64.03 | % | 0.46 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | |||
| 145.00 | 57.40 | 61.05 | 59.23 | % | 0.41 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 12/12/2025 4:00:08 PM EST | |||
| 150.00 | 52.60 | 56.30 | 54.45 | % | 0.36 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 12/12/2025 4:00:08 PM EST | |||
| 155.00 | 47.95 | 51.60 | 49.78 | % | 0.32 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 12/12/2025 4:00:08 PM EST | |||
| 160.00 | 43.30 | 47.00 | 45.15 | % | 0.28 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.06 | 12/12/2025 4:00:08 PM EST | |||
| 165.00 | 38.80 | 42.50 | 40.65 | % | 0.25 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.08 | 12/12/2025 4:00:08 PM EST | |||
| 170.00 | 34.40 | 38.10 | 36.25 | % | 0.21 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.09 | 12/12/2025 4:00:08 PM EST | |||
| 175.00 | 30.20 | 33.90 | 32.05 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.10 | 12/12/2025 4:00:08 PM EST | |||
| 180.00 | 26.10 | 29.95 | 28.03 | 29.78 | % | 0.16 | 5 | 0 | 0.45 | 0.80 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 4:00:08 PM EST | |
| 185.00 | 22.50 | 26.25 | 24.38 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.13 | 12/12/2025 4:00:08 PM EST | |||
| 190.00 | 19.15 | 22.90 | 21.03 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 195.00 | 15.85 | 19.90 | 17.88 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 200.00 | 13.05 | 17.10 | 15.08 | % | 0.08 | 0 | 0 | 0.44 | 0.58 | 0.01 | -0.15 | 12/12/2025 4:00:08 PM EST | |||
| 205.00 | 10.75 | 14.55 | 12.65 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.52 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 210.00 | 8.30 | 12.30 | 10.30 | % | 0.05 | 0 | 0 | 0.43 | 0.46 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 215.00 | 6.30 | 10.30 | 8.30 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 220.00 | 4.60 | 8.65 | 6.63 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.01 | -0.13 | 12/12/2025 4:00:08 PM EST | |||
| 225.00 | 3.25 | 7.30 | 5.28 | % | 0.02 | 0 | 0 | 0.42 | 0.29 | 0.01 | -0.12 | 12/12/2025 4:00:08 PM EST | |||
| 230.00 | 2.17 | 6.15 | 4.16 | 6.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.24 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 235.00 | 1.28 | 5.25 | 3.27 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.19 | 0.01 | -0.09 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 240.00 | 0.55 | 4.55 | 2.55 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.07 | 12/12/2025 4:00:08 PM EST | |||
| 245.00 | 0.07 | 3.95 | 2.01 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.11 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 3.55 | 1.78 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.09 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 255.00 | 0.00 | 3.20 | 1.60 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.00 | -0.04 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 2.95 | 1.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.05 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 265.00 | 0.00 | 2.78 | 1.39 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.04 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 295.00 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | ||||||
| 140.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 12/12/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 12/12/2025 4:00:08 PM EST | |||
| 155.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 12/12/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.06 | 0.00 | -0.06 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 165.00 | 0.14 | 4.00 | 2.07 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.09 | 0.00 | -0.08 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 170.00 | 1.72 | 3.00 | 2.36 | 2.81 | +0.86 | +44.11% | 0.01 | 1 | 2 | 0.47 | -0.12 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 4:00:08 PM EST |
| 175.00 | 1.32 | 5.30 | 3.31 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.16 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 180.00 | 2.39 | 6.35 | 4.37 | 4.54 | +0.49 | +12.10% | 0.02 | 5 | 1 | 0.46 | -0.20 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 4:00:08 PM EST |
| 185.00 | 3.65 | 7.65 | 5.65 | 5.94 | +1.49 | +33.49% | 0.03 | 5 | 1 | 0.46 | -0.25 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:08 PM EST |
| 190.00 | 5.25 | 9.20 | 7.23 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 195.00 | 7.20 | 11.20 | 9.20 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 200.00 | 9.30 | 13.35 | 11.33 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.01 | -0.15 | 12/12/2025 4:00:08 PM EST | |||
| 205.00 | 11.80 | 15.70 | 13.75 | 12.76 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.48 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 4:00:08 PM EST |
| 210.00 | 14.55 | 18.60 | 16.58 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 215.00 | 17.55 | 21.55 | 19.55 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.01 | -0.14 | 12/12/2025 4:00:08 PM EST | |||
| 220.00 | 21.00 | 24.70 | 22.85 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.13 | 12/12/2025 4:00:08 PM EST | |||
| 225.00 | 24.60 | 28.35 | 26.48 | 27.00 | +1.20 | +4.66% | 0.12 | 1 | 1 | 0.42 | -0.71 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 4:00:08 PM EST |
| 230.00 | 28.50 | 32.20 | 30.35 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.10 | 12/12/2025 4:00:08 PM EST | |||
| 235.00 | 32.65 | 36.55 | 34.60 | % | 0.15 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.09 | 12/12/2025 4:00:08 PM EST | |||
| 240.00 | 37.00 | 40.90 | 38.95 | % | 0.16 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.07 | 12/12/2025 4:00:08 PM EST | |||
| 245.00 | 41.50 | 45.50 | 43.50 | % | 0.18 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.06 | 12/12/2025 4:00:08 PM EST | |||
| 250.00 | 46.20 | 50.05 | 48.13 | % | 0.19 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.05 | 12/12/2025 4:00:08 PM EST | |||
| 255.00 | 50.95 | 54.60 | 52.78 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 12/12/2025 4:00:08 PM EST | |||
| 260.00 | 55.80 | 59.40 | 57.60 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 12/12/2025 4:00:08 PM EST | |||
| 265.00 | 60.70 | 64.60 | 62.65 | % | 0.24 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 12/12/2025 4:00:08 PM EST | |||
| 270.00 | 65.55 | 69.55 | 67.55 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | |||
| 275.00 | 70.65 | 74.55 | 72.60 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 12/12/2025 4:00:08 PM EST | |||
| 280.00 | 75.65 | 79.55 | 77.60 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 285.00 | 80.65 | 84.55 | 82.60 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:08 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:08 PM EST |