Options Chain for CLOUDFLARE INC CL A COM (NET) - $196.17 as of 8/22/2025 8:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 101.00 | 102.55 | 101.78 | % | 1.07 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 96.50 | 97.60 | 97.05 | 96.75 | % | 0.97 | 2 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 105.00 | 90.95 | 92.75 | 91.85 | % | 0.87 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 86.10 | 87.90 | 87.00 | 98.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 81.25 | 83.05 | 82.15 | 89.09 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 76.35 | 78.60 | 77.48 | 69.82 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.77 | 0.98 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 71.40 | 73.35 | 72.38 | 69.23 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 66.55 | 68.55 | 67.55 | % | 0.52 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 61.90 | 63.35 | 62.63 | 62.88 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.51 | 0.96 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 57.05 | 58.65 | 57.85 | 74.83 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.54 | 0.95 | 0.00 | -0.05 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 52.40 | 53.95 | 53.18 | 70.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.06 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 47.75 | 49.40 | 48.58 | 49.18 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.52 | 0.92 | 0.00 | -0.07 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 43.30 | 44.90 | 44.10 | 41.18 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.51 | 0.90 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 39.30 | 40.05 | 39.68 | % | 0.25 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.09 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 35.45 | 36.70 | 36.08 | 57.45 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.53 | 0.84 | 0.01 | -0.09 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 31.40 | 32.45 | 31.93 | 29.70 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.52 | 0.81 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 27.60 | 28.10 | 27.85 | 24.28 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.49 | 0.77 | 0.01 | -0.11 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 24.05 | 24.55 | 24.30 | 25.35 | +2.13 | +9.18% | 0.14 | 2 | 54 | 0.48 | 0.72 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 20.75 | 21.40 | 21.08 | 18.80 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.48 | 0.67 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 17.70 | 19.00 | 18.35 | 18.20 | +1.54 | +9.25% | 0.10 | 7 | 193 | 0.48 | 0.62 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 14.90 | 15.60 | 15.25 | 15.10 | +2.15 | +16.61% | 0.08 | 11 | 162 | 0.46 | 0.56 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 11.70 | 13.35 | 12.53 | 12.50 | +0.75 | +6.39% | 0.06 | 58 | 530 | 0.45 | 0.51 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 8.60 | 8.95 | 8.78 | 8.55 | +0.40 | +4.91% | 0.04 | 19 | 548 | 0.45 | 0.40 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 5.70 | 6.00 | 5.85 | 5.72 | +0.88 | +18.19% | 0.03 | 44 | 226 | 0.44 | 0.30 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 3.70 | 4.05 | 3.88 | 3.90 | +0.25 | +6.85% | 0.02 | 9 | 223 | 0.45 | 0.22 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 2.36 | 2.71 | 2.54 | 2.51 | +0.06 | +2.45% | 0.01 | 7 | 274 | 0.45 | 0.15 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 1.61 | 2.11 | 1.86 | 1.55 | -0.93 | -37.50% | 0.01 | 3 | 112 | 0.47 | 0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 1.04 | 1.43 | 1.24 | 1.21 | +0.19 | +18.63% | 0.00 | 3 | 494 | 0.47 | 0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 0.65 | 0.93 | 0.79 | 0.81 | -0.01 | -1.22% | 0.00 | 2 | 28 | 0.47 | 0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 0.24 | 0.80 | 0.52 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.47 | 0.04 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 0.42 | 0.96 | 0.69 | 0.42 | -0.06 | -12.50% | 0.00 | 103 | 1,786 | 0.54 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.14 | 1.18 | 0.66 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.02 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.86 | 0.43 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.01 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.36 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.86 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.32 | 0.66 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.81 | 0.41 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.56 | 0.29 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | -0.03 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.20 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | -0.03 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.49 | 1.93 | 1.21 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | -0.04 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.83 | 1.11 | 0.97 | 0.98 | -0.20 | -16.95% | 0.01 | 1 | 14 | 0.57 | -0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 1.09 | 1.19 | 1.14 | 1.45 | -0.08 | -5.23% | 0.01 | 1 | 100 | 0.54 | -0.07 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 1.46 | 1.55 | 1.51 | 1.68 | -0.30 | -15.16% | 0.01 | 25 | 99 | 0.53 | -0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 1.92 | 2.02 | 1.97 | 2.00 | -0.35 | -14.90% | 0.01 | 11 | 44 | 0.51 | -0.10 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 2.51 | 2.63 | 2.57 | 2.82 | -0.53 | -15.83% | 0.02 | 1 | 45 | 0.50 | -0.13 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 3.25 | 3.45 | 3.35 | 4.09 | -0.32 | -7.26% | 0.02 | 1 | 94 | 0.50 | -0.16 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 4.25 | 4.40 | 4.33 | 4.30 | -0.96 | -18.26% | 0.03 | 10 | 80 | 0.49 | -0.19 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 5.40 | 5.55 | 5.48 | 5.35 | -1.20 | -18.33% | 0.03 | 7 | 244 | 0.48 | -0.23 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 6.80 | 7.00 | 6.90 | 6.55 | -1.50 | -18.64% | 0.04 | 29 | 86 | 0.47 | -0.28 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 8.45 | 8.85 | 8.65 | 10.68 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.47 | -0.33 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 10.35 | 10.60 | 10.48 | 10.64 | -1.46 | -12.07% | 0.06 | 7 | 1,612 | 0.46 | -0.38 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 12.60 | 12.85 | 12.73 | 12.35 | -2.25 | -15.42% | 0.07 | 7 | 176 | 0.45 | -0.44 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 15.15 | 15.40 | 15.28 | 15.10 | -2.10 | -12.21% | 0.08 | 2 | 263 | 0.45 | -0.49 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 21.05 | 21.40 | 21.23 | 21.12 | +0.77 | +3.79% | 0.10 | 1 | 220 | 0.44 | -0.60 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 27.70 | 28.80 | 28.25 | 28.00 | +3.50 | +14.29% | 0.13 | 1 | 38 | 0.43 | -0.70 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 35.60 | 36.95 | 36.28 | 35.85 | -10.12 | -22.02% | 0.16 | 2 | 13 | 0.43 | -0.78 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 44.95 | 45.60 | 45.28 | 44.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.44 | -0.85 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 53.90 | 55.50 | 54.70 | % | 0.22 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 63.50 | 65.15 | 64.33 | % | 0.25 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 73.35 | 74.90 | 74.13 | % | 0.27 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 83.15 | 84.90 | 84.03 | % | 0.30 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 93.35 | 94.85 | 94.10 | % | 0.32 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 103.35 | 104.85 | 104.10 | % | 0.35 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 113.35 | 115.75 | 114.55 | 98.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |