Options Chain for CLOUDFLARE INC CL A COM (NET) - $162.43 as of 5/28/2025 5:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 113.15 | 116.80 | 110.36 | 0.00 | 0.00% | 0 | 25 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 50.00 | 110.65 | 114.45 | 107.84 | 0.00 | 0.00% | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 106.35 | 108.75 | 107.25 | 0.00 | 0.00% | 0 | 42 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 100.80 | 104.50 | 97.65 | 0.00 | 0.00% | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 95.90 | 99.60 | 92.76 | 0.00 | 0.00% | 0 | 9 | 1.39 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 91.05 | 94.65 | 87.89 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 86.05 | 89.75 | 82.44 | 0.00 | 0.00% | 0 | 16 | 1.18 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 81.15 | 84.90 | 76.70 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 76.45 | 79.95 | 73.32 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 71.75 | 74.90 | 70.35 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 92.50 | 69.20 | 72.85 | 68.84 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 67.05 | 69.80 | 64.62 | 0.00 | 0.00% | 0 | 56 | 0.87 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 97.50 | 64.30 | 68.05 | 61.04 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.97 | 0.00 | -0.04 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 62.35 | 65.10 | 60.35 | 0.00 | 0.00% | 0 | 51 | 0.81 | 0.96 | 0.00 | -0.04 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 58.25 | 60.90 | 56.80 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.95 | 0.00 | -0.05 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 54.15 | 55.35 | 51.50 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.94 | 0.00 | -0.05 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 49.50 | 50.60 | 50.00 | 0.00 | 0.00% | 0 | 99 | 0.58 | 0.92 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 45.40 | 46.25 | 45.80 | +0.45 | +1.00% | 1 | 298 | 0.58 | 0.89 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 41.20 | 42.00 | 42.10 | 0.00 | 0.00% | 0 | 91 | 0.58 | 0.87 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 36.30 | 38.00 | 37.70 | +1.70 | +4.73% | 1 | 557 | 0.57 | 0.84 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 32.45 | 34.05 | 33.00 | 0.00 | 0.00% | 0 | 278 | 0.56 | 0.81 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 28.75 | 30.40 | 29.85 | 0.00 | 0.00% | 0 | 767 | 0.55 | 0.77 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 25.30 | 26.95 | 26.35 | +3.64 | +16.03% | 9 | 331 | 0.55 | 0.73 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 22.05 | 23.60 | 23.43 | -0.27 | -1.14% | 9 | 638 | 0.54 | 0.69 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 155.00 | 19.95 | 20.60 | 20.70 | +0.77 | +3.87% | 6 | 286 | 0.53 | 0.64 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 17.15 | 17.70 | 17.75 | +0.35 | +2.02% | 3 | 398 | 0.52 | 0.59 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 14.80 | 15.25 | 15.20 | +0.45 | +3.06% | 3 | 192 | 0.52 | 0.54 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 170.00 | 12.60 | 13.05 | 12.90 | +0.15 | +1.18% | 4 | 1,417 | 0.51 | 0.49 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 175.00 | 10.60 | 11.10 | 10.99 | +0.29 | +2.71% | 2 | 424 | 0.51 | 0.44 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 180.00 | 8.95 | 9.35 | 9.25 | -0.25 | -2.64% | 6 | 1,175 | 0.50 | 0.39 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 185.00 | 7.45 | 7.85 | 7.75 | +0.20 | +2.65% | 13 | 877 | 0.50 | 0.35 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 190.00 | 6.25 | 6.60 | 6.50 | +0.15 | +2.37% | 38 | 1,575 | 0.50 | 0.30 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 195.00 | 5.15 | 5.50 | 5.45 | +0.25 | +4.81% | 6 | 93 | 0.49 | 0.26 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 200.00 | 4.20 | 4.65 | 4.55 | 0.00 | 0.00% | 5 | 207 | 0.51 | 0.23 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 210.00 | 2.76 | 3.25 | 3.40 | 0.00 | 0.00% | 0 | 487 | 0.50 | 0.17 | 0.01 | -0.06 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 220.00 | 1.50 | 2.37 | 2.16 | -0.09 | -4.00% | 2 | 156 | 0.48 | 0.12 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 230.00 | 1.29 | 1.64 | 1.25 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.08 | 0.00 | -0.04 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 240.00 | 0.77 | 1.48 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.06 | 0.00 | -0.03 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 250.00 | 0.36 | 1.01 | 7.65 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.04 | 0.00 | -0.02 | 2/10/2025 | 5/28/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.03 | 0.00 | -0.01 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.28 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.15 | 0.26 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.32 | 1.09 | 0.00 | 0.00% | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.64 | 0.39 | 0.00 | 0.00% | 0 | 105 | 1.00 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 0.12 | 0.96 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.86 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 0.06 | 0.63 | 0.43 | 0.00 | 0.00% | 0 | 117 | 0.73 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.74 | 0.45 | 0.00 | 0.00% | 0 | 644 | 0.81 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 0.40 | 0.66 | 0.50 | -0.05 | -9.10% | 1 | 107 | 0.71 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 92.50 | 0.14 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.02 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 614 | 0.73 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 97.50 | 0.01 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 53 | 0.58 | -0.03 | 0.00 | -0.04 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 0.55 | 1.08 | 1.05 | 0.00 | 0.00% | 0 | 433 | 0.65 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 1.00 | 1.42 | 1.09 | -0.49 | -31.02% | 51 | 175 | 0.65 | -0.05 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 1.30 | 1.67 | 1.51 | -0.47 | -23.74% | 2 | 657 | 0.62 | -0.06 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 1.81 | 2.04 | 1.75 | -0.18 | -9.33% | 8 | 415 | 0.61 | -0.08 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 1.17 | 2.64 | 2.40 | -0.09 | -3.62% | 19 | 240 | 0.54 | -0.11 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 2.83 | 3.30 | 3.16 | -0.14 | -4.25% | 9 | 250 | 0.57 | -0.13 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 3.95 | 4.15 | 4.05 | -0.20 | -4.71% | 479 | 206 | 0.57 | -0.16 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 4.60 | 5.35 | 5.31 | +0.15 | +2.91% | 6 | 506 | 0.55 | -0.19 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 6.30 | 6.85 | 6.49 | -0.81 | -11.10% | 10 | 242 | 0.56 | -0.23 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 7.80 | 8.20 | 7.95 | -0.25 | -3.05% | 1 | 167 | 0.55 | -0.27 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 9.40 | 9.90 | 9.35 | -0.60 | -6.03% | 5 | 170 | 0.54 | -0.31 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 155.00 | 11.25 | 11.95 | 11.80 | -0.20 | -1.67% | 6 | 127 | 0.53 | -0.36 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 13.45 | 14.20 | 14.20 | 0.00 | 0.00% | 0 | 160 | 0.53 | -0.41 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 16.20 | 16.70 | 16.45 | -0.97 | -5.57% | 1 | 96 | 0.52 | -0.46 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 170.00 | 18.85 | 19.45 | 57.00 | 0.00 | 0.00% | 0 | 75 | 0.52 | -0.51 | 0.01 | -0.11 | 4/9/2025 | 5/28/2025 3:59:56 PM EST |
| 175.00 | 21.85 | 22.45 | 79.52 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.56 | 0.01 | -0.11 | 4/7/2025 | 5/28/2025 3:59:56 PM EST |
| 180.00 | 25.15 | 25.75 | 25.80 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.61 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 185.00 | 28.60 | 29.80 | 48.18 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.10 | 2/27/2025 | 5/28/2025 3:59:56 PM EST |
| 190.00 | 32.30 | 33.60 | 37.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.09 | 2/19/2025 | 5/28/2025 3:59:56 PM EST |
| 195.00 | 36.20 | 37.70 | 38.85 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.08 | 2/18/2025 | 5/28/2025 3:59:56 PM EST |
| 200.00 | 40.40 | 41.50 | 40.70 | +0.60 | +1.50% | 1 | 0 | 0.51 | -0.77 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 210.00 | 49.10 | 50.30 | % | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 220.00 | 56.85 | 60.65 | % | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 230.00 | 66.55 | 70.00 | % | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 240.00 | 76.30 | 80.00 | % | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 250.00 | 86.25 | 90.00 | 83.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 2/10/2025 | 5/28/2025 3:59:56 PM EST |
| 260.00 | 96.30 | 100.00 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST |