Options Chain for CLOUDFLARE INC CL A COM (NET) - $158.04 as of 5/27/2025 2:11:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.60 | 69.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 61.65 | 64.10 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 105.00 | 56.85 | 59.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 110.00 | 52.00 | 54.35 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 115.00 | 47.25 | 49.55 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 42.35 | 44.95 | 42.20 | +3.60 | +9.33% | 1 | 3 | 0.70 | 0.95 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 38.40 | 39.70 | 35.75 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.93 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 34.00 | 34.90 | 31.71 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.90 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 29.85 | 30.55 | 27.16 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.87 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 25.65 | 26.30 | 23.39 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.83 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 21.50 | 22.25 | 21.05 | +1.16 | +5.84% | 1 | 11 | 0.43 | 0.78 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 18.15 | 18.70 | 16.62 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.72 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 14.85 | 15.25 | 14.30 | +0.80 | +5.93% | 10 | 130 | 0.42 | 0.65 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 11.65 | 12.25 | 11.52 | +0.67 | +6.18% | 13 | 180 | 0.43 | 0.57 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 165.00 | 9.40 | 9.70 | 9.55 | +0.97 | +11.31% | 21 | 33 | 0.42 | 0.50 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 170.00 | 7.30 | 7.50 | 7.50 | +0.92 | +13.99% | 10 | 108 | 0.42 | 0.42 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 175.00 | 5.50 | 5.70 | 5.79 | +0.53 | +10.08% | 4 | 70 | 0.41 | 0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 180.00 | 4.05 | 4.25 | 4.30 | +0.40 | +10.26% | 5 | 116 | 0.41 | 0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 185.00 | 2.25 | 3.15 | 3.06 | -0.18 | -5.56% | 1 | 114 | 0.41 | 0.22 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 190.00 | 2.10 | 2.31 | 2.30 | +0.06 | +2.68% | 3 | 258 | 0.41 | 0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 195.00 | 1.41 | 1.71 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.13 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 200.00 | 1.06 | 1.29 | 1.08 | +0.08 | +8.00% | 2 | 1 | 0.41 | 0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 210.00 | 0.51 | 0.70 | 0.63 | % | 34 | 0 | 0.41 | 0.06 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 220.00 | 0.14 | 0.75 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.96 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 1.07 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 0.11 | 0.75 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 115.00 | 0.26 | 0.70 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 120.00 | 0.29 | 1.10 | 0.79 | -0.31 | -28.19% | 5 | 1,268 | 0.53 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 0.80 | 1.02 | 0.99 | -0.26 | -20.80% | 7 | 73 | 0.49 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 1.19 | 1.45 | 1.96 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.10 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 1.78 | 2.01 | 1.97 | -0.98 | -33.22% | 10 | 39 | 0.46 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 2.53 | 2.82 | 2.60 | -1.45 | -35.81% | 5 | 65 | 0.45 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 3.70 | 3.85 | 3.65 | -1.75 | -32.41% | 21 | 78 | 0.45 | -0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 5.05 | 5.20 | 5.13 | -1.92 | -27.24% | 13 | 27 | 0.44 | -0.28 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 6.60 | 7.15 | 7.18 | -1.92 | -21.10% | 18 | 54 | 0.43 | -0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 8.65 | 9.15 | 9.05 | -2.90 | -24.27% | 16 | 228 | 0.42 | -0.43 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 165.00 | 11.05 | 11.35 | 12.00 | -2.80 | -18.92% | 8 | 1 | 0.43 | -0.50 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 170.00 | 13.90 | 14.50 | % | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 175.00 | 16.95 | 17.55 | % | 0 | 0 | 0.40 | -0.65 | 0.01 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 180.00 | 20.60 | 21.10 | % | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.09 | 5/27/2025 12:59:01 PM EST | |||
| 185.00 | 23.55 | 25.25 | % | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.08 | 5/27/2025 12:59:01 PM EST | |||
| 190.00 | 28.70 | 29.55 | % | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 195.00 | 33.15 | 34.20 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 200.00 | 36.30 | 39.45 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 210.00 | 46.45 | 49.30 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 220.00 | 56.75 | 59.05 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST |