Options Chain for CLOUDFLARE INC CL A COM (NET) - $151.96 as of 2/21/2025 8:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 41.10 | 43.80 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 37.40 | 40.10 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 32.95 | 34.95 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 29.00 | 30.20 | 33.63 | % | 1 | 0 | 0.48 | 0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 130.00 | 24.95 | 26.10 | 28.66 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.83 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 21.15 | 22.25 | % | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 17.70 | 18.75 | 17.80 | -3.60 | -16.83% | 5 | 1 | 0.47 | 0.72 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 14.55 | 15.55 | 17.72 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.65 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 11.90 | 12.60 | 11.75 | -1.40 | -10.65% | 2 | 1 | 0.46 | 0.58 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 9.50 | 10.20 | 9.69 | -1.31 | -11.91% | 58 | 37 | 0.46 | 0.50 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 6.65 | 8.15 | 7.57 | -1.19 | -13.59% | 12 | 1 | 0.44 | 0.43 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 5.90 | 6.40 | 6.07 | -0.60 | -9.00% | 7 | 3 | 0.46 | 0.37 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 4.50 | 5.55 | 4.69 | -0.80 | -14.58% | 1 | 1 | 0.45 | 0.30 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 3.50 | 3.95 | 3.57 | -1.12 | -23.89% | 5 | 21 | 0.46 | 0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 2.61 | 2.95 | % | 0 | 0 | 0.45 | 0.21 | 0.01 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 1.83 | 2.59 | 2.88 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.17 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 190.00 | 1.31 | 1.92 | 1.83 | -0.45 | -19.74% | 2 | 7 | 0.46 | 0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 1.04 | 1.64 | % | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 0.67 | 1.39 | % | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.92 | % | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.73 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 0.16 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.51 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.08 | 1.47 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.15 | 0.97 | 0.69 | % | 1 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 115.00 | 0.86 | 1.13 | 0.88 | % | 11 | 0 | 0.52 | -0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 120.00 | 1.15 | 1.53 | % | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 1.90 | 2.11 | 2.09 | % | 11 | 0 | 0.49 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 130.00 | 2.66 | 3.05 | 2.20 | +0.20 | +10.00% | 1 | 1 | 0.49 | -0.17 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 3.70 | 4.20 | 4.05 | % | 16 | 0 | 0.48 | -0.22 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 140.00 | 5.10 | 5.65 | 5.64 | +1.14 | +25.34% | 12 | 3 | 0.47 | -0.28 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 6.40 | 7.55 | 7.32 | +1.92 | +35.56% | 4 | 1 | 0.45 | -0.35 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 8.65 | 9.80 | 9.84 | +1.24 | +14.42% | 53 | 11 | 0.45 | -0.42 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 11.70 | 12.45 | 12.25 | +1.65 | +15.57% | 53 | 18 | 0.46 | -0.50 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 14.70 | 15.40 | 13.40 | +0.16 | +1.21% | 4 | 7 | 0.46 | -0.57 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 17.70 | 18.85 | 18.35 | +0.83 | +4.74% | 1 | 1 | 0.45 | -0.63 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 21.55 | 22.60 | % | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 25.35 | 26.55 | % | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 29.70 | 30.80 | 29.86 | % | 1 | 0 | 0.46 | -0.79 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 185.00 | 33.55 | 35.20 | % | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 38.05 | 39.90 | % | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 43.30 | 44.75 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 47.95 | 49.60 | % | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 56.75 | 60.35 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 66.70 | 70.35 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 77.15 | 80.30 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 240.00 | 86.95 | 90.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 250.00 | 97.15 | 100.30 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |