Options Chain for CLOUDFLARE INC CL A COM (NET) - $136.84 as of 2/4/2025 2:52:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.70 | 72.65 | 71.96 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 63.75 | 67.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 80.00 | 58.80 | 62.75 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 53.85 | 57.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 90.00 | 49.00 | 52.85 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 44.60 | 47.90 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 39.40 | 43.10 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 34.70 | 38.30 | % | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.06 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 30.20 | 33.60 | 32.90 | % | 6 | 0 | 0.82 | 0.91 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 115.00 | 27.35 | 28.25 | 24.84 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.87 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 23.35 | 24.25 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.11 | 2/4/2025 3:59:44 PM EST | |||
| 122.00 | 22.05 | 22.80 | % | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.12 | 2/4/2025 3:59:44 PM EST | |||
| 123.00 | 19.75 | 23.05 | % | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.12 | 2/4/2025 3:59:44 PM EST | |||
| 124.00 | 19.05 | 22.35 | % | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 125.00 | 19.75 | 20.55 | % | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 126.00 | 18.60 | 19.75 | % | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 127.00 | 18.55 | 19.10 | % | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 128.00 | 17.25 | 18.95 | % | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 129.00 | 17.10 | 17.75 | % | 0 | 0 | 0.60 | 0.71 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 16.60 | 17.15 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.69 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 131.00 | 16.10 | 16.50 | % | 0 | 0 | 0.61 | 0.68 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 132.00 | 15.35 | 16.50 | % | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 133.00 | 14.50 | 15.85 | % | 0 | 0 | 0.62 | 0.65 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 134.00 | 14.20 | 15.20 | % | 0 | 0 | 0.62 | 0.64 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 135.00 | 13.50 | 14.60 | % | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 136.00 | 13.00 | 14.35 | % | 0 | 0 | 0.63 | 0.61 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 137.00 | 12.65 | 13.20 | % | 0 | 0 | 0.61 | 0.59 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 138.00 | 12.20 | 12.65 | 13.00 | % | 1 | 0 | 0.62 | 0.58 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 139.00 | 11.75 | 12.20 | % | 0 | 0 | 0.62 | 0.57 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 140.00 | 11.25 | 11.70 | 12.05 | +1.05 | +9.55% | 2 | 5 | 0.62 | 0.55 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 141.00 | 10.80 | 11.25 | 11.61 | +0.61 | +5.55% | 5 | 5 | 0.62 | 0.54 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 142.00 | 10.30 | 10.70 | % | 0 | 0 | 0.61 | 0.52 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 143.00 | 9.85 | 10.25 | % | 0 | 0 | 0.61 | 0.51 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 144.00 | 9.45 | 9.90 | 9.52 | % | 4 | 0 | 0.62 | 0.49 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 145.00 | 9.00 | 9.70 | % | 0 | 0 | 0.62 | 0.48 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 146.00 | 8.35 | 9.30 | % | 0 | 0 | 0.61 | 0.47 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 147.00 | 7.95 | 9.00 | % | 0 | 0 | 0.61 | 0.45 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 148.00 | 7.90 | 8.30 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.44 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 149.00 | 7.50 | 8.05 | % | 0 | 0 | 0.62 | 0.42 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 7.15 | 7.55 | 7.36 | +0.21 | +2.94% | 1 | 1 | 0.61 | 0.41 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 5.65 | 6.05 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.35 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 4.30 | 5.05 | 4.99 | +1.05 | +26.65% | 2 | 10 | 0.62 | 0.29 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 3.35 | 3.75 | 3.75 | % | 6 | 0 | 0.62 | 0.24 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 170.00 | 2.49 | 2.91 | 3.09 | +0.95 | +44.40% | 2 | 10 | 0.61 | 0.19 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 1.84 | 2.86 | % | 0 | 0 | 0.64 | 0.15 | 0.01 | -0.09 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 1.25 | 2.12 | % | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.07 | 2/4/2025 3:59:44 PM EST | |||
| 185.00 | 0.80 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.09 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 0.55 | 1.67 | % | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.05 | 2/4/2025 3:59:44 PM EST | |||
| 200.00 | 0.00 | 1.79 | % | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.44 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 75.00 | 0.00 | 1.47 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.51 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 90.00 | 0.00 | 1.54 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.03 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 105.00 | 0.00 | 0.92 | 0.96 | % | 1 | 0 | 0.56 | -0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 110.00 | 1.11 | 1.46 | 1.45 | -0.10 | -6.46% | 3 | 8 | 0.62 | -0.09 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 115.00 | 1.87 | 2.35 | 2.48 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.13 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 2.57 | 3.30 | 3.16 | -0.69 | -17.93% | 1 | 1 | 0.61 | -0.18 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 122.00 | 3.45 | 3.75 | % | 0 | 0 | 0.62 | -0.20 | 0.01 | -0.12 | 2/4/2025 3:59:44 PM EST | |||
| 123.00 | 2.56 | 5.05 | % | 0 | 0 | 0.61 | -0.22 | 0.01 | -0.12 | 2/4/2025 3:59:44 PM EST | |||
| 124.00 | 2.84 | 5.45 | % | 0 | 0 | 0.62 | -0.23 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 125.00 | 4.25 | 4.55 | % | 0 | 0 | 0.62 | -0.24 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 126.00 | 4.55 | 4.90 | 4.79 | % | 1 | 0 | 0.62 | -0.25 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 127.00 | 4.90 | 5.20 | % | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 128.00 | 4.05 | 6.45 | % | 0 | 0 | 0.60 | -0.28 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 129.00 | 5.60 | 5.90 | % | 0 | 0 | 0.62 | -0.29 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 5.95 | 6.25 | 6.27 | % | 2 | 0 | 0.61 | -0.31 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:44 PM EST | |
| 131.00 | 6.35 | 6.65 | % | 0 | 0 | 0.61 | -0.32 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 132.00 | 5.95 | 8.00 | % | 0 | 0 | 0.62 | -0.33 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 133.00 | 6.05 | 7.85 | % | 0 | 0 | 0.59 | -0.35 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 134.00 | 6.55 | 9.00 | % | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 135.00 | 8.00 | 8.40 | 9.27 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.38 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 136.00 | 7.90 | 10.00 | % | 0 | 0 | 0.63 | -0.39 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 137.00 | 8.90 | 9.35 | % | 0 | 0 | 0.61 | -0.41 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 138.00 | 9.40 | 9.85 | % | 0 | 0 | 0.61 | -0.42 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 139.00 | 9.90 | 10.40 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.43 | 0.01 | -0.15 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 10.40 | 10.90 | % | 0 | 0 | 0.61 | -0.45 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 141.00 | 10.95 | 11.40 | % | 0 | 0 | 0.61 | -0.46 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 142.00 | 11.50 | 12.60 | % | 0 | 0 | 0.63 | -0.48 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 143.00 | 12.05 | 12.55 | % | 0 | 0 | 0.61 | -0.49 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 144.00 | 12.60 | 13.10 | % | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 145.00 | 13.20 | 13.70 | % | 0 | 0 | 0.61 | -0.52 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 146.00 | 12.80 | 15.05 | % | 0 | 0 | 0.60 | -0.53 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 147.00 | 13.40 | 15.95 | % | 0 | 0 | 0.61 | -0.55 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 148.00 | 14.05 | 16.60 | % | 0 | 0 | 0.61 | -0.56 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 149.00 | 15.70 | 16.20 | % | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 16.35 | 16.95 | % | 0 | 0 | 0.61 | -0.59 | 0.01 | -0.15 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 19.85 | 20.50 | % | 0 | 0 | 0.61 | -0.65 | 0.01 | -0.14 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 23.45 | 24.30 | % | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.13 | 2/4/2025 3:59:44 PM EST | |||
| 165.00 | 27.25 | 28.25 | % | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.11 | 2/4/2025 3:59:44 PM EST | |||
| 170.00 | 31.45 | 32.50 | % | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.10 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 35.80 | 36.95 | % | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.09 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 39.55 | 42.30 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.07 | 2/4/2025 3:59:44 PM EST | |||
| 185.00 | 44.25 | 47.60 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.06 | 2/4/2025 3:59:44 PM EST | |||
| 190.00 | 49.05 | 51.85 | % | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.05 | 2/4/2025 3:59:44 PM EST | |||
| 200.00 | 58.30 | 62.20 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST |