Options Chain for CLOUDFLARE INC CL A COM (NET) - $124.64 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.30 | 62.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 53.45 | 57.20 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 48.55 | 52.35 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 44.00 | 47.55 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 39.95 | 42.40 | % | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 35.00 | 38.35 | % | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 30.20 | 33.95 | % | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 25.95 | 29.55 | % | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 23.05 | 25.20 | % | 0 | 0 | 0.76 | 0.80 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 106.00 | 21.75 | 25.00 | % | 0 | 0 | 0.75 | 0.79 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 107.00 | 21.25 | 23.70 | % | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 108.00 | 20.80 | 22.95 | % | 0 | 0 | 0.75 | 0.77 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 109.00 | 19.90 | 22.50 | % | 0 | 0 | 0.75 | 0.76 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 18.75 | 21.90 | % | 0 | 0 | 0.73 | 0.75 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 111.00 | 18.65 | 20.40 | % | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 112.00 | 17.85 | 19.95 | % | 0 | 0 | 0.72 | 0.73 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 113.00 | 17.05 | 19.60 | % | 0 | 0 | 0.73 | 0.71 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 114.00 | 16.60 | 18.60 | % | 0 | 0 | 0.72 | 0.70 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 16.00 | 17.55 | % | 0 | 0 | 0.70 | 0.69 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 116.00 | 15.10 | 17.15 | % | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 117.00 | 14.40 | 17.35 | % | 0 | 0 | 0.72 | 0.66 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 118.00 | 13.85 | 15.50 | % | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 13.40 | 14.90 | % | 0 | 0 | 0.68 | 0.63 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 12.95 | 14.30 | % | 0 | 0 | 0.68 | 0.62 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 121.00 | 12.05 | 13.70 | % | 0 | 0 | 0.67 | 0.61 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 122.00 | 12.15 | 13.25 | % | 0 | 0 | 0.69 | 0.59 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 123.00 | 11.25 | 12.95 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.58 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 124.00 | 11.05 | 12.70 | 12.25 | +1.15 | +10.36% | 2 | 1 | 0.70 | 0.56 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 10.45 | 12.05 | 11.50 | % | 5 | 0 | 0.69 | 0.55 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 126.00 | 10.00 | 11.40 | 10.78 | +0.28 | +2.67% | 1 | 10 | 0.68 | 0.53 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 9.40 | 11.00 | 10.90 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.52 | 0.02 | -0.14 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 8.80 | 10.25 | % | 0 | 0 | 0.66 | 0.50 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 129.00 | 8.25 | 9.80 | % | 0 | 0 | 0.65 | 0.49 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 8.15 | 10.00 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.47 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 7.60 | 8.95 | % | 0 | 0 | 0.66 | 0.46 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 132.00 | 7.05 | 9.25 | 7.22 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.44 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 133.00 | 6.75 | 8.20 | % | 0 | 0 | 0.66 | 0.43 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 134.00 | 6.35 | 8.05 | 7.65 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.41 | 0.02 | -0.14 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 6.00 | 7.70 | % | 0 | 0 | 0.65 | 0.40 | 0.02 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 4.40 | 5.80 | % | 0 | 0 | 0.64 | 0.33 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 2.79 | 4.00 | 3.99 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.27 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.83 | 3.35 | % | 0 | 0 | 0.56 | 0.21 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 1.45 | 2.23 | % | 0 | 0 | 0.59 | 0.17 | 0.01 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.18 | 1.62 | 1.29 | % | 10 | 0 | 0.54 | 0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 0.01 | 1.40 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.01 | 1.99 | % | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.28 | 1.56 | % | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.59 | 2.15 | % | 0 | 0 | 0.80 | -0.08 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 1.31 | 2.30 | % | 0 | 0 | 0.76 | -0.11 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 1.56 | 3.05 | % | 0 | 0 | 0.71 | -0.15 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 2.89 | 4.00 | 3.54 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.20 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 106.00 | 2.50 | 4.35 | % | 0 | 0 | 0.69 | -0.21 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 107.00 | 2.74 | 4.60 | % | 0 | 0 | 0.69 | -0.22 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 108.00 | 3.30 | 4.90 | % | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 109.00 | 3.65 | 5.15 | % | 0 | 0 | 0.70 | -0.24 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 4.55 | 5.25 | 5.21 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.25 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 111.00 | 4.50 | 5.75 | % | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 112.00 | 4.70 | 6.00 | % | 0 | 0 | 0.69 | -0.27 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 113.00 | 4.90 | 6.35 | % | 0 | 0 | 0.69 | -0.29 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 114.00 | 4.95 | 6.75 | % | 0 | 0 | 0.68 | -0.30 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 5.65 | 7.05 | % | 0 | 0 | 0.69 | -0.31 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 116.00 | 6.05 | 7.45 | % | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 117.00 | 6.10 | 7.85 | % | 0 | 0 | 0.67 | -0.34 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 118.00 | 6.55 | 8.25 | % | 0 | 0 | 0.67 | -0.35 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 7.00 | 8.65 | % | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 7.40 | 9.05 | % | 0 | 0 | 0.67 | -0.38 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 121.00 | 7.80 | 9.50 | % | 0 | 0 | 0.66 | -0.39 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 122.00 | 8.15 | 9.95 | % | 0 | 0 | 0.66 | -0.41 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 123.00 | 8.95 | 10.05 | % | 0 | 0 | 0.66 | -0.42 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 8.30 | 10.50 | % | 0 | 0 | 0.61 | -0.44 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 9.90 | 10.95 | 10.05 | % | 1 | 0 | 0.65 | -0.45 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 126.00 | 10.70 | 12.95 | % | 0 | 0 | 0.70 | -0.47 | 0.01 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 127.00 | 10.65 | 12.00 | % | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 128.00 | 10.90 | 12.95 | % | 0 | 0 | 0.64 | -0.50 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 129.00 | 11.80 | 13.55 | % | 0 | 0 | 0.65 | -0.51 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 12.25 | 14.10 | % | 0 | 0 | 0.64 | -0.53 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 131.00 | 12.85 | 14.75 | % | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 132.00 | 13.55 | 15.45 | % | 0 | 0 | 0.64 | -0.56 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 133.00 | 13.90 | 16.65 | % | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 134.00 | 14.90 | 16.45 | % | 0 | 0 | 0.64 | -0.59 | 0.02 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 15.30 | 17.30 | % | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 19.10 | 20.55 | % | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 22.75 | 24.70 | % | 0 | 0 | 0.63 | -0.73 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 25.55 | 28.30 | % | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 30.10 | 32.35 | % | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 34.40 | 36.90 | % | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST |