Options Chain for CLOUDFLARE INC CL A COM (NET) - $192.81 as of 7/8/2025 9:03:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 96.50 | 100.40 | 98.45 | % | 1.04 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 100.00 | 91.55 | 95.45 | 93.50 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 105.00 | 86.60 | 90.45 | 88.53 | % | 0.84 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 110.00 | 81.70 | 85.55 | 83.63 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 76.80 | 80.55 | 78.68 | % | 0.68 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 72.00 | 75.75 | 73.88 | % | 0.62 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 67.05 | 70.90 | 68.98 | % | 0.55 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 62.30 | 66.05 | 64.18 | 64.85 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 135.00 | 57.60 | 61.45 | 59.53 | % | 0.44 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 140.00 | 52.95 | 56.35 | 54.65 | % | 0.39 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 145.00 | 48.55 | 51.95 | 50.25 | % | 0.35 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.10 | 7/8/2025 4:00:02 PM EST | |||
| 150.00 | 45.05 | 46.40 | 45.73 | % | 0.30 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.12 | 7/8/2025 4:00:02 PM EST | |||
| 155.00 | 40.95 | 41.95 | 41.45 | % | 0.27 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.14 | 7/8/2025 4:00:02 PM EST | |||
| 160.00 | 36.55 | 37.80 | 37.18 | 37.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | 0.85 | 0.01 | -0.16 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 165.00 | 32.60 | 33.95 | 33.28 | 30.00 | -1.98 | -6.20% | 0.20 | 1 | 1 | 0.73 | 0.81 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 167.50 | 30.60 | 31.90 | 31.25 | % | 0.19 | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.19 | 7/8/2025 4:00:02 PM EST | |||
| 170.00 | 28.85 | 30.20 | 29.53 | 30.96 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | 0.77 | 0.01 | -0.20 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 172.50 | 27.10 | 28.30 | 27.70 | % | 0.16 | 0 | 0 | 0.71 | 0.75 | 0.01 | -0.21 | 7/8/2025 4:00:02 PM EST | |||
| 175.00 | 25.35 | 26.60 | 25.98 | 28.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.73 | 0.01 | -0.22 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 177.50 | 23.75 | 24.85 | 24.30 | % | 0.14 | 0 | 0 | 0.70 | 0.70 | 0.01 | -0.23 | 7/8/2025 4:00:02 PM EST | |||
| 180.00 | 22.10 | 23.80 | 22.95 | 21.50 | % | 0.13 | 5 | 0 | 0.71 | 0.68 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 182.50 | 20.60 | 21.65 | 21.13 | 16.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.65 | 0.01 | -0.24 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 185.00 | 19.10 | 20.05 | 19.58 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | 0.63 | 0.01 | -0.24 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 187.50 | 17.75 | 18.55 | 18.15 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | 0.60 | 0.01 | -0.25 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 190.00 | 16.35 | 17.20 | 16.78 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 402 | 0.68 | 0.58 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 192.50 | 15.15 | 15.95 | 15.55 | 15.50 | -0.60 | -3.73% | 0.08 | 104 | 13 | 0.67 | 0.55 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 195.00 | 13.90 | 14.75 | 14.33 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | 0.52 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 197.50 | 12.70 | 13.60 | 13.15 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.67 | 0.50 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 200.00 | 11.65 | 12.55 | 12.10 | 12.04 | -0.14 | -1.15% | 0.06 | 4 | 207 | 0.66 | 0.47 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 202.50 | 10.60 | 11.50 | 11.05 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.66 | 0.44 | 0.01 | -0.25 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 205.00 | 9.70 | 10.60 | 10.15 | 9.35 | -1.01 | -9.75% | 0.05 | 12 | 9 | 0.66 | 0.42 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 210.00 | 8.00 | 8.90 | 8.45 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.66 | 0.37 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 215.00 | 6.50 | 7.45 | 6.98 | % | 0.03 | 0 | 0 | 0.65 | 0.32 | 0.01 | -0.22 | 7/8/2025 4:00:02 PM EST | |||
| 220.00 | 5.45 | 6.10 | 5.78 | 5.65 | -0.20 | -3.42% | 0.03 | 4 | 5 | 0.65 | 0.28 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 225.00 | 4.30 | 5.10 | 4.70 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | 0.24 | 0.01 | -0.18 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 230.00 | 2.62 | 4.70 | 3.66 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | 0.20 | 0.01 | -0.17 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 235.00 | 1.97 | 3.55 | 2.76 | % | 0.01 | 0 | 0 | 0.62 | 0.17 | 0.01 | -0.15 | 7/8/2025 4:00:02 PM EST | |||
| 240.00 | 1.76 | 2.91 | 2.34 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.14 | 0.01 | -0.13 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 245.00 | 1.17 | 2.79 | 1.98 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.12 | 0.01 | -0.11 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 250.00 | 0.80 | 2.12 | 1.46 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.09 | 0.00 | -0.10 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.76 | 0.08 | 0.00 | -0.09 | 7/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.93 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.02 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.92 | 0.96 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.03 | 0.00 | -0.07 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 140.00 | 0.47 | 2.06 | 1.27 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 145.00 | 0.63 | 2.79 | 1.71 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.10 | 7/8/2025 4:00:02 PM EST | |||
| 150.00 | 1.80 | 2.76 | 2.28 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | -0.09 | 0.00 | -0.12 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 155.00 | 2.28 | 3.15 | 2.72 | 3.13 | +0.07 | +2.29% | 0.02 | 3 | 12 | 0.72 | -0.12 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 160.00 | 2.59 | 5.65 | 4.12 | 3.30 | -0.51 | -13.39% | 0.03 | 1 | 7 | 0.76 | -0.15 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 165.00 | 4.35 | 5.05 | 4.70 | 4.80 | -1.50 | -23.81% | 0.03 | 8 | 13 | 0.71 | -0.19 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 167.50 | 5.00 | 5.60 | 5.30 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.21 | 0.01 | -0.19 | 6/26/2025 | 7/8/2025 4:00:02 PM EST |
| 170.00 | 5.55 | 6.40 | 5.98 | 6.15 | +0.15 | +2.50% | 0.04 | 1 | 5 | 0.71 | -0.23 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 172.50 | 6.15 | 6.85 | 6.50 | 6.83 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.69 | -0.25 | 0.01 | -0.21 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 175.00 | 7.00 | 7.70 | 7.35 | 7.43 | -0.90 | -10.81% | 0.04 | 14 | 19 | 0.69 | -0.27 | 0.01 | -0.22 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 177.50 | 7.70 | 9.15 | 8.43 | 9.32 | % | 0.05 | 1 | 0 | 0.70 | -0.30 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 180.00 | 8.60 | 9.40 | 9.00 | 10.09 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.68 | -0.32 | 0.01 | -0.23 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 182.50 | 9.50 | 10.20 | 9.85 | % | 0.05 | 0 | 0 | 0.67 | -0.35 | 0.01 | -0.24 | 7/8/2025 4:00:02 PM EST | |||
| 185.00 | 10.55 | 11.30 | 10.93 | 11.58 | -2.39 | -17.11% | 0.06 | 1 | 5 | 0.67 | -0.37 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 187.50 | 11.60 | 12.35 | 11.98 | 12.00 | % | 0.06 | 1 | 0 | 0.67 | -0.40 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 190.00 | 12.75 | 13.45 | 13.10 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | -0.42 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 192.50 | 13.90 | 14.80 | 14.35 | % | 0.07 | 0 | 0 | 0.66 | -0.45 | 0.01 | -0.25 | 7/8/2025 4:00:02 PM EST | |||
| 195.00 | 15.20 | 15.90 | 15.55 | 15.82 | +0.10 | +0.64% | 0.08 | 3 | 1 | 0.65 | -0.48 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 197.50 | 15.80 | 17.55 | 16.68 | 17.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.50 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 200.00 | 17.95 | 18.75 | 18.35 | 18.54 | -5.01 | -21.28% | 0.09 | 3 | 1 | 0.65 | -0.53 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 202.50 | 19.30 | 20.35 | 19.83 | % | 0.10 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.25 | 7/8/2025 4:00:02 PM EST | |||
| 205.00 | 20.85 | 21.70 | 21.28 | % | 0.10 | 0 | 0 | 0.64 | -0.58 | 0.01 | -0.24 | 7/8/2025 4:00:02 PM EST | |||
| 210.00 | 24.20 | 25.20 | 24.70 | % | 0.12 | 0 | 0 | 0.64 | -0.63 | 0.01 | -0.23 | 7/8/2025 4:00:02 PM EST | |||
| 215.00 | 27.75 | 28.65 | 28.20 | % | 0.13 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.22 | 7/8/2025 4:00:02 PM EST | |||
| 220.00 | 31.40 | 32.40 | 31.90 | % | 0.14 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.20 | 7/8/2025 4:00:02 PM EST | |||
| 225.00 | 35.40 | 36.85 | 36.13 | % | 0.16 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.18 | 7/8/2025 4:00:02 PM EST | |||
| 230.00 | 38.20 | 41.85 | 40.03 | % | 0.17 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.17 | 7/8/2025 4:00:02 PM EST | |||
| 235.00 | 42.80 | 45.95 | 44.38 | % | 0.19 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.15 | 7/8/2025 4:00:02 PM EST | |||
| 240.00 | 46.95 | 50.60 | 48.78 | % | 0.20 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.13 | 7/8/2025 4:00:02 PM EST | |||
| 245.00 | 51.55 | 55.00 | 53.28 | % | 0.22 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.11 | 7/8/2025 4:00:02 PM EST | |||
| 250.00 | 56.20 | 59.75 | 57.98 | % | 0.23 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.10 | 7/8/2025 4:00:02 PM EST | |||
| 255.00 | 61.00 | 64.30 | 62.65 | % | 0.25 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.09 | 7/8/2025 4:00:02 PM EST |