Options Chain for CLOUDFLARE INC CL A COM (NET) - $191.27 as of 7/4/2025 8:22:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 75.30 | 78.30 | 76.80 | % | 0.67 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 120.00 | 70.50 | 73.55 | 72.03 | % | 0.60 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 125.00 | 65.70 | 68.75 | 67.23 | % | 0.54 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 7/3/2025 12:58:51 PM EST | |||
| 130.00 | 61.10 | 63.80 | 62.45 | % | 0.48 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.07 | 7/3/2025 12:58:51 PM EST | |||
| 135.00 | 56.50 | 59.30 | 57.90 | % | 0.43 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.08 | 7/3/2025 12:58:51 PM EST | |||
| 140.00 | 52.50 | 54.80 | 53.65 | % | 0.38 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.09 | 7/3/2025 12:58:51 PM EST | |||
| 145.00 | 48.80 | 50.90 | 49.85 | % | 0.34 | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.10 | 7/3/2025 12:58:51 PM EST | |||
| 150.00 | 44.55 | 46.90 | 45.73 | % | 0.30 | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.12 | 7/3/2025 12:58:51 PM EST | |||
| 155.00 | 40.25 | 42.30 | 41.28 | % | 0.27 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.13 | 7/3/2025 12:58:51 PM EST | |||
| 160.00 | 36.30 | 38.45 | 37.38 | % | 0.23 | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.14 | 7/3/2025 12:58:51 PM EST | |||
| 165.00 | 32.75 | 34.30 | 33.53 | % | 0.20 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.15 | 7/3/2025 12:58:51 PM EST | |||
| 170.00 | 29.15 | 30.65 | 29.90 | % | 0.18 | 0 | 0 | 0.63 | 0.74 | 0.01 | -0.16 | 7/3/2025 12:58:51 PM EST | |||
| 175.00 | 25.85 | 27.85 | 26.85 | 26.17 | % | 0.15 | 5 | 0 | 0.62 | 0.70 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 180.00 | 22.65 | 24.10 | 23.38 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.17 | 7/3/2025 12:58:51 PM EST | |||
| 185.00 | 20.00 | 21.15 | 20.58 | 20.60 | % | 0.11 | 4 | 0 | 0.61 | 0.61 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 190.00 | 17.40 | 18.60 | 18.00 | % | 0.09 | 0 | 0 | 0.60 | 0.56 | 0.01 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 195.00 | 14.90 | 16.35 | 15.63 | % | 0.08 | 0 | 0 | 0.60 | 0.52 | 0.01 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 200.00 | 12.80 | 13.95 | 13.38 | 12.70 | % | 0.07 | 1 | 0 | 0.59 | 0.47 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 205.00 | 10.90 | 12.05 | 11.48 | % | 0.06 | 0 | 0 | 0.58 | 0.42 | 0.01 | -0.17 | 7/3/2025 12:58:51 PM EST | |||
| 210.00 | 9.20 | 10.40 | 9.80 | % | 0.05 | 0 | 0 | 0.58 | 0.38 | 0.01 | -0.16 | 7/3/2025 12:58:51 PM EST | |||
| 215.00 | 7.80 | 8.85 | 8.33 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.01 | -0.15 | 7/3/2025 12:58:51 PM EST | |||
| 220.00 | 6.30 | 7.50 | 6.90 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.01 | -0.15 | 7/3/2025 12:58:51 PM EST | |||
| 225.00 | 5.30 | 6.20 | 5.75 | % | 0.03 | 0 | 0 | 0.57 | 0.26 | 0.01 | -0.13 | 7/3/2025 12:58:51 PM EST | |||
| 230.00 | 4.40 | 5.40 | 4.90 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.01 | -0.12 | 7/3/2025 12:58:51 PM EST | |||
| 235.00 | 3.60 | 4.45 | 4.03 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.01 | -0.11 | 7/3/2025 12:58:51 PM EST | |||
| 240.00 | 2.98 | 3.85 | 3.42 | 3.30 | % | 0.01 | 2 | 0 | 0.58 | 0.17 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 245.00 | 2.46 | 3.05 | 2.76 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.01 | -0.09 | 7/3/2025 12:58:51 PM EST | |||
| 250.00 | 2.01 | 2.68 | 2.35 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.08 | 7/3/2025 12:58:51 PM EST | |||
| 255.00 | 1.61 | 2.26 | 1.94 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.07 | 7/3/2025 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.03 | 7/3/2025 12:58:51 PM EST | |||
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.04 | 7/3/2025 12:58:51 PM EST | |||
| 125.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.05 | 7/3/2025 12:58:51 PM EST | |||
| 130.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 7/3/2025 12:58:51 PM EST | |||
| 135.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.08 | 7/3/2025 12:58:51 PM EST | |||
| 140.00 | 1.93 | 2.46 | 2.20 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.09 | 7/3/2025 12:58:51 PM EST | |||
| 145.00 | 2.52 | 3.15 | 2.84 | % | 0.02 | 0 | 0 | 0.68 | -0.11 | 0.00 | -0.10 | 7/3/2025 12:58:51 PM EST | |||
| 150.00 | 3.20 | 3.95 | 3.58 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.00 | -0.12 | 7/3/2025 12:58:51 PM EST | |||
| 155.00 | 3.90 | 4.75 | 4.33 | % | 0.03 | 0 | 0 | 0.66 | -0.16 | 0.01 | -0.13 | 7/3/2025 12:58:51 PM EST | |||
| 160.00 | 4.95 | 5.85 | 5.40 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.01 | -0.14 | 7/3/2025 12:58:51 PM EST | |||
| 165.00 | 6.20 | 7.15 | 6.68 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.15 | 7/3/2025 12:58:51 PM EST | |||
| 170.00 | 7.15 | 8.60 | 7.88 | % | 0.05 | 0 | 0 | 0.62 | -0.26 | 0.01 | -0.16 | 7/3/2025 12:58:51 PM EST | |||
| 175.00 | 9.10 | 10.40 | 9.75 | % | 0.06 | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.17 | 7/3/2025 12:58:51 PM EST | |||
| 180.00 | 10.20 | 12.25 | 11.23 | 11.50 | % | 0.06 | 1 | 0 | 0.62 | -0.35 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 185.00 | 13.00 | 14.40 | 13.70 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.01 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 190.00 | 15.50 | 16.85 | 16.18 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.01 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 195.00 | 17.80 | 19.55 | 18.68 | % | 0.10 | 0 | 0 | 0.60 | -0.48 | 0.01 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 200.00 | 20.85 | 22.45 | 21.65 | % | 0.11 | 0 | 0 | 0.60 | -0.53 | 0.01 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 205.00 | 23.75 | 25.45 | 24.60 | % | 0.12 | 0 | 0 | 0.60 | -0.58 | 0.01 | -0.17 | 7/3/2025 12:58:51 PM EST | |||
| 210.00 | 26.70 | 28.85 | 27.78 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.16 | 7/3/2025 12:58:51 PM EST | |||
| 215.00 | 29.35 | 32.35 | 30.85 | % | 0.14 | 0 | 0 | 0.59 | -0.66 | 0.01 | -0.15 | 7/3/2025 12:58:51 PM EST | |||
| 220.00 | 33.55 | 36.05 | 34.80 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.01 | -0.15 | 7/3/2025 12:58:51 PM EST | |||
| 225.00 | 38.15 | 39.95 | 39.05 | % | 0.17 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.13 | 7/3/2025 12:58:51 PM EST | |||
| 230.00 | 41.45 | 44.00 | 42.73 | % | 0.19 | 0 | 0 | 0.58 | -0.78 | 0.01 | -0.12 | 7/3/2025 12:58:51 PM EST | |||
| 235.00 | 45.90 | 48.15 | 47.03 | % | 0.20 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.11 | 7/3/2025 12:58:51 PM EST | |||
| 240.00 | 50.60 | 52.30 | 51.45 | % | 0.21 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.10 | 7/3/2025 12:58:51 PM EST | |||
| 245.00 | 54.90 | 56.50 | 55.70 | % | 0.23 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.09 | 7/3/2025 12:58:51 PM EST | |||
| 250.00 | 59.60 | 61.35 | 60.48 | % | 0.24 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.08 | 7/3/2025 12:58:51 PM EST | |||
| 255.00 | 64.00 | 66.65 | 65.33 | % | 0.26 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.07 | 7/3/2025 12:58:51 PM EST |