Options Chain for CLOUDFLARE INC CL A COM (NET) - $170.81 as of 6/13/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 90.10 | 93.55 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 85.15 | 88.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 80.15 | 83.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 75.15 | 78.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 70.15 | 73.65 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 65.20 | 68.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 60.20 | 63.65 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 55.25 | 58.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 50.65 | 53.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 45.70 | 48.75 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 40.80 | 43.75 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 35.45 | 38.90 | 31.48 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.98 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 31.05 | 34.10 | 40.16 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.97 | 0.00 | -0.05 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 142.00 | 28.70 | 31.55 | 37.61 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.96 | 0.00 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 143.00 | 27.80 | 30.60 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 144.00 | 26.85 | 29.65 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 25.90 | 28.75 | 26.67 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.94 | 0.01 | -0.08 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 146.00 | 25.05 | 27.70 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 147.00 | 24.60 | 26.75 | 32.19 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.92 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 148.00 | 23.15 | 26.05 | % | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 149.00 | 22.65 | 25.15 | % | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 22.35 | 24.50 | 23.59 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.90 | 0.01 | -0.11 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 152.50 | 20.00 | 22.20 | 19.10 | -0.10 | -0.53% | 1 | 1 | 0.47 | 0.87 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 18.00 | 19.35 | 18.05 | +5.28 | +41.35% | 1 | 1 | 0.43 | 0.84 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 157.50 | 15.80 | 17.25 | 15.50 | % | 6 | 0 | 0.42 | 0.81 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 160.00 | 14.20 | 15.25 | 16.00 | +1.15 | +7.75% | 2 | 10 | 0.43 | 0.77 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 162.50 | 11.90 | 13.45 | 18.28 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.73 | 0.02 | -0.17 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 10.70 | 11.70 | 9.45 | -1.21 | -11.36% | 14 | 8 | 0.44 | 0.68 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 167.50 | 9.60 | 10.00 | 9.85 | +0.45 | +4.79% | 5 | 9 | 0.44 | 0.63 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 8.10 | 8.45 | 8.50 | +0.50 | +6.25% | 8 | 11 | 0.43 | 0.58 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 172.50 | 6.80 | 7.30 | 5.70 | -1.10 | -16.18% | 1 | 19 | 0.44 | 0.52 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 5.40 | 5.95 | 6.49 | +0.84 | +14.87% | 9 | 25 | 0.43 | 0.46 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 177.50 | 4.55 | 5.00 | 3.85 | -1.05 | -21.43% | 1 | 16 | 0.40 | 0.40 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 3.65 | 4.05 | 3.68 | +0.48 | +15.00% | 12 | 34 | 0.43 | 0.35 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 182.50 | 2.88 | 3.25 | 3.54 | +0.78 | +28.27% | 6 | 13 | 0.42 | 0.29 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 2.24 | 2.54 | 2.33 | -0.17 | -6.80% | 3 | 18 | 0.41 | 0.24 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 187.50 | 1.14 | 2.01 | 1.84 | -3.25 | -63.86% | 1 | 2 | 0.38 | 0.19 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 1.22 | 1.64 | 3.15 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.15 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 192.50 | 0.38 | 1.73 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.12 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.53 | 1.62 | 0.68 | -1.40 | -67.31% | 2 | 23 | 0.45 | 0.09 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 197.50 | 0.00 | 0.87 | % | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.84 | 1.08 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.05 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.99 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.03 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 2.28 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||||
| 230.00 | 0.00 | 1.43 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.96 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.96 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.96 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.97 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.98 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.08 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.94 | 0.37 | % | 2 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 140.00 | 0.00 | 1.52 | 0.33 | -0.37 | -52.86% | 44 | 46 | 0.73 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 142.00 | 0.00 | 0.92 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 143.00 | 0.00 | 1.41 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.05 | 0.01 | -0.07 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.86 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.39 | 1.02 | 0.52 | -0.01 | -1.89% | 4 | 3 | 0.53 | -0.06 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 147.00 | 0.00 | 1.89 | % | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 148.00 | 0.00 | 1.85 | % | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 149.00 | 0.14 | 1.84 | % | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.68 | 1.96 | 1.50 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.10 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 152.50 | 0.62 | 2.16 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.13 | 0.01 | -0.12 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 1.31 | 1.93 | 1.59 | -0.72 | -31.17% | 2 | 3 | 0.47 | -0.16 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 157.50 | 1.82 | 2.68 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.19 | 0.01 | -0.15 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 2.43 | 2.92 | 2.32 | -0.78 | -25.17% | 3 | 46 | 0.47 | -0.23 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 162.50 | 2.50 | 3.50 | 3.40 | -0.84 | -19.82% | 5 | 6 | 0.44 | -0.27 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 3.10 | 4.20 | 4.00 | -0.50 | -11.12% | 19 | 21 | 0.43 | -0.32 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 167.50 | 4.50 | 5.20 | 4.25 | -1.90 | -30.90% | 6 | 6 | 0.44 | -0.37 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 5.50 | 6.10 | 5.40 | -1.30 | -19.41% | 17 | 18 | 0.44 | -0.42 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 172.50 | 5.95 | 7.30 | 6.75 | +2.10 | +45.17% | 1 | 2 | 0.41 | -0.48 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 7.95 | 8.70 | 8.17 | +2.32 | +39.66% | 23 | 58 | 0.43 | -0.54 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 177.50 | 9.45 | 10.05 | 9.60 | +1.10 | +12.95% | 4 | 7 | 0.43 | -0.60 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 10.95 | 11.80 | 10.70 | -2.40 | -18.33% | 15 | 11 | 0.42 | -0.65 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 182.50 | 12.65 | 13.90 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.71 | 0.02 | -0.14 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 14.65 | 15.80 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.76 | 0.02 | -0.13 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 187.50 | 16.65 | 17.70 | 16.15 | +3.30 | +25.69% | 1 | 1 | 0.44 | -0.81 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 18.60 | 19.90 | 14.25 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.85 | 0.01 | -0.09 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 192.50 | 20.90 | 22.10 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 22.50 | 25.10 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 197.50 | 24.55 | 27.75 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 26.95 | 30.10 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 205.00 | 31.75 | 34.85 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 36.70 | 39.80 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 215.00 | 41.65 | 45.10 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 46.65 | 49.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 51.70 | 55.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 56.65 | 60.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |