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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 88.70 | 91.90 | 57.45 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 83.75 | 86.95 | 77.12 | 0.00 | 0.00% | 0 | 16 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 81.80 | 83.75 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 79.20 | 81.90 | 131.77 | 0.00 | 0.00% | 0 | 28 | 1.84 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 76.75 | 79.45 | 61.95 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 74.30 | 76.70 | 73.89 | 0.00 | 0.00% | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 69.25 | 71.95 | 121.57 | 0.00 | 0.00% | 0 | 12 | 1.60 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 64.50 | 66.50 | 86.52 | 0.00 | 0.00% | 0 | 28 | 1.28 | 1.00 | 0.00 | -0.01 | 2/24/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 59.20 | 62.20 | 44.40 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.99 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 54.30 | 56.70 | 50.30 | 0.00 | 0.00% | 0 | 69 | 1.13 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 51.95 | 54.65 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 49.75 | 51.65 | 28.75 | 0.00 | 0.00% | 0 | 116 | 1.09 | 0.97 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 47.80 | 49.85 | 31.50 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.96 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 44.60 | 46.90 | 43.10 | 0.00 | 0.00% | 0 | 91 | 0.96 | 0.96 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 43.10 | 44.80 | 34.70 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.95 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 40.80 | 41.80 | 36.34 | 0.00 | 0.00% | 0 | 109 | 0.79 | 0.94 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 38.20 | 39.70 | 19.00 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.93 | 0.00 | -0.06 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 36.30 | 37.85 | 37.35 | +12.72 | +51.65% | 3 | 156 | 0.82 | 0.92 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 33.80 | 35.10 | 24.80 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.90 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 32.10 | 33.25 | 32.09 | 0.00 | 0.00% | 0 | 1,594 | 0.78 | 0.89 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 29.30 | 31.00 | 30.35 | -0.62 | -2.01% | 47 | 193 | 0.72 | 0.87 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 27.50 | 28.75 | 28.20 | -0.40 | -1.40% | 9 | 448 | 0.72 | 0.85 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 23.40 | 24.90 | 24.50 | +0.60 | +2.51% | 5 | 736 | 0.69 | 0.80 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 19.65 | 21.45 | 21.69 | +1.34 | +6.59% | 1 | 777 | 0.68 | 0.75 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 17.00 | 17.65 | 18.10 | +0.70 | +4.03% | 7 | 920 | 0.68 | 0.69 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 13.90 | 14.30 | 14.48 | +0.03 | +0.21% | 12 | 1,592 | 0.65 | 0.62 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 11.20 | 11.55 | 11.30 | +0.42 | +3.86% | 118 | 768 | 0.64 | 0.55 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 8.90 | 9.25 | 9.40 | +0.80 | +9.31% | 60 | 1,323 | 0.63 | 0.48 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 6.90 | 7.25 | 7.00 | +0.35 | +5.27% | 47 | 1,504 | 0.62 | 0.40 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 5.25 | 5.55 | 5.45 | +0.35 | +6.87% | 55 | 1,572 | 0.61 | 0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 3.90 | 4.35 | 4.12 | +0.37 | +9.87% | 16 | 687 | 0.60 | 0.27 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 2.71 | 3.10 | 3.00 | +0.20 | +7.15% | 211 | 1,721 | 0.58 | 0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 1.95 | 2.26 | 2.00 | -0.05 | -2.44% | 109 | 302 | 0.57 | 0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 1.30 | 1.83 | 1.62 | +0.15 | +10.21% | 28 | 597 | 0.56 | 0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.81 | 1.30 | 1.07 | 0.00 | 0.00% | 10 | 639 | 0.56 | 0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.46 | 0.82 | 0.83 | 0.00 | 0.00% | 0 | 427 | 0.54 | 0.07 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.29 | 0.74 | 0.57 | -0.03 | -5.00% | 1 | 525 | 0.55 | 0.06 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.19 | 0.73 | 1.02 | +0.54 | +112.50% | 1 | 286 | 0.56 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.23 | 0.49 | 0.49 | +0.26 | +113.05% | 3 | 337 | 0.58 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.06 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 244 | 0.65 | 0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.01 | 0.71 | 0.34 | 0.00 | 0.00% | 0 | 343 | 0.68 | 0.02 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.05 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 870 | 0.59 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.61 | 0.11 | 0.00 | 0.00% | 0 | 1,097 | 0.79 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.55 | 1.99 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.54 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.69 | 0.13 | 0.00 | 0.00% | 0 | 145 | 1.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 141 | 1.55 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.79 | 0.08 | 0.00 | 0.00% | 0 | 354 | 1.40 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.95 | 1.18 | 0.00 | 0.00% | 0 | 1,327 | 1.12 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.15 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 290 | 1.02 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 996 | 0.85 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 0.01 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 159 | 0.75 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.22 | 1.23 | 0.38 | -0.43 | -53.09% | 25 | 1,302 | 0.88 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 0.07 | 1.14 | 0.47 | -0.80 | -63.00% | 40 | 109 | 0.77 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.36 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 1,365 | 0.78 | -0.04 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 0.72 | 1.37 | 1.00 | 0.00 | 0.00% | 0 | 61 | 0.84 | -0.05 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.78 | 1.14 | 0.96 | -0.66 | -40.75% | 1 | 400 | 0.77 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 0.49 | 1.36 | 1.40 | 0.00 | 0.00% | 0 | 58 | 0.71 | -0.07 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 1.23 | 1.76 | 1.38 | -0.29 | -17.37% | 5 | 1,228 | 0.76 | -0.08 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 1.50 | 2.04 | 1.88 | 0.00 | 0.00% | 0 | 104 | 0.75 | -0.10 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 1.77 | 2.22 | 1.99 | -0.18 | -8.30% | 2 | 784 | 0.73 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 2.31 | 2.56 | 2.48 | +0.01 | +0.41% | 1 | 330 | 0.72 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 2.75 | 2.95 | 2.71 | -0.46 | -14.52% | 24 | 504 | 0.71 | -0.15 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 3.50 | 3.95 | 3.70 | -0.35 | -8.65% | 22 | 717 | 0.68 | -0.20 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 5.05 | 5.25 | 5.02 | -0.48 | -8.73% | 12 | 502 | 0.68 | -0.25 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 6.70 | 7.20 | 6.51 | -0.64 | -8.96% | 14 | 656 | 0.66 | -0.31 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 8.70 | 8.85 | 8.60 | -0.30 | -3.38% | 11 | 657 | 0.65 | -0.38 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 10.90 | 11.15 | 10.65 | -0.33 | -3.01% | 15 | 176 | 0.63 | -0.45 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 13.60 | 13.90 | 13.35 | -0.75 | -5.32% | 23 | 221 | 0.62 | -0.52 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 15.90 | 17.15 | 16.20 | -0.75 | -4.43% | 15 | 452 | 0.60 | -0.60 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 19.10 | 20.90 | 19.40 | -4.05 | -17.28% | 1 | 750 | 0.59 | -0.67 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 22.65 | 24.00 | 23.29 | 0.00 | 0.00% | 0 | 111 | 0.55 | -0.73 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 26.95 | 28.30 | 27.90 | 0.00 | 0.00% | 0 | 522 | 0.57 | -0.79 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 31.15 | 33.20 | 54.35 | 0.00 | 0.00% | 0 | 87 | 0.59 | -0.84 | 0.01 | -0.07 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 35.80 | 36.70 | 50.70 | 0.00 | 0.00% | 0 | 71 | 0.54 | -0.87 | 0.01 | -0.06 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 40.10 | 41.40 | 65.25 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.90 | 0.01 | -0.05 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 44.80 | 46.75 | 63.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.04 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 49.00 | 51.60 | 67.55 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.03 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 54.00 | 56.35 | 72.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.96 | 0.00 | -0.03 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 58.75 | 61.25 | 64.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 3/12/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 63.50 | 66.25 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 68.30 | 72.35 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 73.70 | 76.40 | 61.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 84.25 | 86.65 | 47.98 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 94.10 | 96.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 103.40 | 106.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 113.40 | 116.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 123.40 | 126.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 133.40 | 136.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |