Options Chain for CLOUDFLARE INC CL A COM (NET) - $228.11 as of 5/29/2026 1:02:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 155.45 | 159.45 | 157.45 | 116.65 | 0.00 | 0.00% | 1.85 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:47 PM EST |
| 90.00 | 150.50 | 154.50 | 152.50 | % | 1.69 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 145.55 | 149.60 | 147.58 | % | 1.55 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 140.75 | 144.30 | 142.53 | 126.17 | 0.00 | 0.00% | 1.43 | 0 | 6 | 1.57 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 135.65 | 139.70 | 137.68 | % | 1.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:47 PM EST | |||
| 110.00 | 130.75 | 134.45 | 132.60 | 107.50 | 0.00 | 0.00% | 1.21 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/29/2026 3:59:47 PM EST |
| 115.00 | 125.80 | 129.50 | 127.65 | 105.15 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.02 | 3/26/2026 | 5/29/2026 3:59:47 PM EST |
| 120.00 | 120.90 | 124.60 | 122.75 | 92.25 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 5/29/2026 3:59:47 PM EST |
| 125.00 | 116.15 | 119.70 | 117.93 | 65.01 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 3:59:47 PM EST |
| 130.00 | 111.15 | 114.80 | 112.98 | 72.25 | 0.00 | 0.00% | 0.87 | 0 | 18 | 1.17 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:47 PM EST |
| 135.00 | 106.40 | 109.95 | 108.18 | 58.10 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 101.80 | 105.05 | 103.43 | 79.00 | 0.00 | 0.00% | 0.74 | 0 | 65 | 1.02 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 96.95 | 100.20 | 98.58 | 68.00 | 0.00 | 0.00% | 0.68 | 0 | 24 | 1.01 | 0.98 | 0.00 | -0.06 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 92.35 | 95.45 | 93.90 | 87.80 | +9.30 | +11.85% | 0.63 | 1 | 28 | 0.96 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 87.35 | 90.65 | 89.00 | 50.52 | 0.00 | 0.00% | 0.57 | 0 | 16 | 0.94 | 0.96 | 0.00 | -0.07 | 5/15/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 82.60 | 85.95 | 84.28 | 45.00 | 0.00 | 0.00% | 0.53 | 0 | 30 | 0.92 | 0.95 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 3:59:47 PM EST |
| 165.00 | 77.90 | 81.25 | 79.58 | 72.01 | +37.04 | +105.92% | 0.48 | 1 | 13 | 0.68 | 0.94 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 170.00 | 73.65 | 75.85 | 74.75 | 45.90 | 0.00 | 0.00% | 0.44 | 0 | 153 | 0.67 | 0.93 | 0.00 | -0.11 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 175.00 | 69.05 | 72.10 | 70.58 | 63.00 | +22.28 | +54.72% | 0.40 | 1 | 50 | 0.71 | 0.92 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 64.40 | 67.05 | 65.73 | 56.05 | +8.05 | +16.78% | 0.37 | 1 | 1,683 | 0.67 | 0.90 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 185.00 | 60.00 | 63.00 | 61.50 | 58.50 | +11.27 | +23.87% | 0.33 | 4 | 230 | 0.68 | 0.89 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 190.00 | 55.80 | 59.05 | 57.43 | 54.02 | +10.12 | +23.06% | 0.30 | 10 | 6,596 | 0.68 | 0.87 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 195.00 | 51.65 | 54.20 | 52.93 | 52.50 | +11.90 | +29.31% | 0.27 | 35 | 2,824 | 0.65 | 0.85 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 200.00 | 47.60 | 50.90 | 49.25 | 49.60 | +13.38 | +36.95% | 0.25 | 37 | 1,394 | 0.66 | 0.82 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 210.00 | 40.00 | 42.85 | 41.43 | 40.85 | +10.85 | +36.17% | 0.20 | 31 | 431 | 0.66 | 0.77 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 220.00 | 33.90 | 36.70 | 35.30 | 36.40 | +11.31 | +45.08% | 0.16 | 77 | 2,064 | 0.65 | 0.71 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 230.00 | 28.10 | 29.25 | 28.68 | 28.37 | +8.17 | +40.45% | 0.12 | 411 | 2,710 | 0.63 | 0.64 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 240.00 | 22.95 | 24.05 | 23.50 | 24.05 | +8.65 | +56.17% | 0.10 | 110 | 3,538 | 0.63 | 0.57 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 250.00 | 18.50 | 19.75 | 19.13 | 19.00 | +6.61 | +53.35% | 0.08 | 1,400 | 5,018 | 0.64 | 0.50 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 260.00 | 15.10 | 15.90 | 15.50 | 15.25 | +5.70 | +59.69% | 0.06 | 1,126 | 3,625 | 0.63 | 0.43 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 270.00 | 12.05 | 13.60 | 12.83 | 12.60 | +5.48 | +76.97% | 0.05 | 1,011 | 1,487 | 0.64 | 0.37 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 280.00 | 9.60 | 10.50 | 10.05 | 10.25 | +4.78 | +87.39% | 0.04 | 43 | 478 | 0.64 | 0.31 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 290.00 | 7.85 | 8.80 | 8.33 | 7.75 | +3.63 | +88.11% | 0.03 | 315 | 98 | 0.65 | 0.26 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 300.00 | 5.90 | 7.10 | 6.50 | 6.15 | +2.95 | +92.19% | 0.02 | 203 | 1,395 | 0.65 | 0.22 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 310.00 | 4.75 | 5.75 | 5.25 | 4.15 | +1.75 | +72.92% | 0.02 | 4 | 253 | 0.66 | 0.18 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 320.00 | 3.80 | 4.85 | 4.33 | 3.25 | +1.53 | +88.96% | 0.01 | 118 | 1,152 | 0.66 | 0.15 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 330.00 | 2.19 | 3.85 | 3.02 | 2.58 | +1.18 | +84.29% | 0.01 | 39 | 91 | 0.64 | 0.12 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 340.00 | 2.29 | 3.15 | 2.72 | 2.59 | +2.45 | +1,750.00% | 0.01 | 7 | 40 | 0.67 | 0.10 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 350.00 | 1.07 | 2.68 | 1.88 | 1.47 | +0.66 | +81.49% | 0.01 | 27 | 581 | 0.64 | 0.08 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 360.00 | 0.90 | 2.30 | 1.60 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.06 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 370.00 | 1.05 | 1.75 | 1.40 | 0.75 | +0.27 | +56.25% | 0.00 | 1 | 103 | 0.68 | 0.05 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.09 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 90.00 | 0.08 | 0.91 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.11 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.16 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.31 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 1.19 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.25 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 115.00 | 0.10 | 1.02 | 0.56 | 0.18 | -0.16 | -47.06% | 0.00 | 3 | 156 | 0.99 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 1.06 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.10 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:47 PM EST |
| 125.00 | 0.12 | 0.61 | 0.37 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 52 | 0.86 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 130.00 | 0.06 | 0.99 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.82 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 135.00 | 0.50 | 0.86 | 0.68 | 0.63 | +0.01 | +1.62% | 0.01 | 51 | 109 | 0.86 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 0.36 | 0.97 | 0.67 | 0.78 | -0.12 | -13.34% | 0.00 | 50 | 468 | 0.80 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 0.12 | 1.29 | 0.71 | 1.09 | -0.05 | -4.39% | 0.00 | 4 | 260 | 0.73 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 0.25 | 1.11 | 0.68 | 0.94 | -0.29 | -23.58% | 0.00 | 2 | 1,042 | 0.71 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 0.75 | 1.67 | 1.21 | 1.24 | -0.36 | -22.50% | 0.01 | 2 | 655 | 0.76 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 1.20 | 1.59 | 1.40 | 1.35 | -0.67 | -33.17% | 0.01 | 37 | 929 | 0.74 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 165.00 | 1.51 | 1.82 | 1.67 | 2.01 | -0.19 | -8.64% | 0.01 | 18 | 590 | 0.72 | -0.06 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 170.00 | 1.88 | 2.25 | 2.07 | 2.00 | -0.71 | -26.20% | 0.01 | 17 | 1,893 | 0.71 | -0.07 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 175.00 | 2.27 | 2.64 | 2.46 | 2.64 | -0.71 | -21.20% | 0.01 | 6 | 2,393 | 0.70 | -0.08 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 2.74 | 3.25 | 3.00 | 2.95 | -1.28 | -30.26% | 0.02 | 22 | 2,190 | 0.69 | -0.10 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 185.00 | 3.30 | 3.80 | 3.55 | 3.70 | -1.26 | -25.41% | 0.02 | 14 | 1,725 | 0.68 | -0.11 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 190.00 | 4.00 | 4.80 | 4.40 | 4.37 | -1.63 | -27.17% | 0.02 | 22 | 4,379 | 0.67 | -0.13 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 195.00 | 4.80 | 5.60 | 5.20 | 5.50 | -1.92 | -25.88% | 0.03 | 13 | 1,274 | 0.66 | -0.15 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 200.00 | 5.65 | 6.60 | 6.13 | 6.39 | -2.44 | -27.64% | 0.03 | 20 | 1,384 | 0.65 | -0.18 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 210.00 | 8.05 | 9.10 | 8.58 | 8.66 | -3.35 | -27.90% | 0.04 | 28 | 539 | 0.64 | -0.23 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 220.00 | 11.00 | 12.10 | 11.55 | 12.21 | -3.93 | -24.35% | 0.05 | 14 | 862 | 0.63 | -0.29 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 230.00 | 14.85 | 16.30 | 15.58 | 15.80 | -5.50 | -25.83% | 0.07 | 126 | 169 | 0.62 | -0.36 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 240.00 | 19.30 | 21.20 | 20.25 | 19.95 | -7.75 | -27.98% | 0.08 | 14 | 591 | 0.62 | -0.43 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 250.00 | 24.50 | 26.60 | 25.55 | 27.90 | -6.15 | -18.07% | 0.10 | 6 | 591 | 0.61 | -0.50 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 260.00 | 30.20 | 32.80 | 31.50 | 34.75 | -26.65 | -43.41% | 0.12 | 4 | 121 | 0.60 | -0.57 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 270.00 | 37.55 | 40.10 | 38.83 | 70.90 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.61 | -0.63 | 0.01 | -0.23 | 5/15/2026 | 5/29/2026 3:59:47 PM EST |
| 280.00 | 44.95 | 47.65 | 46.30 | 57.34 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.61 | -0.69 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 290.00 | 53.10 | 55.65 | 54.38 | 96.48 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.61 | -0.74 | 0.01 | -0.20 | 5/8/2026 | 5/29/2026 3:59:47 PM EST |
| 300.00 | 61.55 | 64.05 | 62.80 | 80.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.61 | -0.78 | 0.01 | -0.18 | 5/4/2026 | 5/29/2026 3:59:47 PM EST |
| 310.00 | 70.35 | 73.80 | 72.08 | 62.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.63 | -0.82 | 0.00 | -0.16 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |
| 320.00 | 79.40 | 82.50 | 80.95 | 100.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.14 | 5/4/2026 | 5/29/2026 3:59:47 PM EST |
| 330.00 | 88.65 | 91.85 | 90.25 | % | 0.27 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.12 | 5/29/2026 3:59:47 PM EST | |||
| 340.00 | 98.05 | 101.15 | 99.60 | 90.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.11 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |
| 350.00 | 107.65 | 110.70 | 109.18 | 99.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.09 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |
| 360.00 | 117.30 | 120.40 | 118.85 | 109.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.08 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |
| 370.00 | 127.00 | 130.10 | 128.55 | 118.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.06 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |