Options Chain for CLOUDFLARE INC CL A COM (NET) - $213.42 as of 8/29/2025 3:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 107.10 | 110.20 | 108.65 | % | 1.09 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 102.10 | 105.20 | 103.65 | % | 0.99 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 97.00 | 100.05 | 98.53 | 99.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 92.15 | 95.10 | 93.63 | 93.69 | +14.49 | +18.30% | 0.81 | 1 | 385 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 87.05 | 90.70 | 88.88 | % | 0.74 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 82.15 | 85.25 | 83.70 | % | 0.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 78.25 | 80.00 | 79.13 | 81.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 73.15 | 75.25 | 74.20 | % | 0.55 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 68.05 | 70.25 | 69.15 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 62.85 | 65.30 | 64.08 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 58.25 | 60.30 | 59.28 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 53.30 | 55.35 | 54.33 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 48.35 | 50.05 | 49.20 | 41.93 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 43.40 | 45.15 | 44.28 | 31.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.85 | 0.99 | 0.00 | -0.04 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 38.60 | 40.20 | 39.40 | 26.53 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.77 | 0.98 | 0.00 | -0.06 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 33.70 | 35.50 | 34.60 | 16.75 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.80 | 0.97 | 0.00 | -0.07 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 177.50 | 31.25 | 32.90 | 32.08 | % | 0.18 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 28.85 | 30.70 | 29.78 | 30.37 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.95 | 0.01 | -0.10 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 182.50 | 26.50 | 28.25 | 27.38 | % | 0.15 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.11 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 24.25 | 26.05 | 25.15 | 13.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.91 | 0.01 | -0.13 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 187.50 | 20.75 | 23.90 | 22.33 | 22.23 | +4.18 | +23.16% | 0.12 | 2 | 2 | 0.43 | 0.89 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 19.85 | 21.00 | 20.43 | 16.43 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.44 | 0.87 | 0.01 | -0.16 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 192.50 | 17.25 | 18.80 | 18.03 | 17.23 | +4.68 | +37.30% | 0.09 | 1 | 3 | 0.43 | 0.84 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 14.30 | 16.65 | 15.48 | 15.10 | +5.20 | +52.53% | 0.08 | 4 | 44 | 0.38 | 0.80 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 197.50 | 13.15 | 14.70 | 13.93 | 12.66 | -4.19 | -24.87% | 0.07 | 1 | 4 | 0.41 | 0.76 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 11.35 | 12.80 | 12.08 | 11.60 | -4.87 | -29.57% | 0.06 | 1 | 52 | 0.40 | 0.72 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 202.50 | 9.80 | 10.90 | 10.35 | 10.25 | -4.32 | -29.65% | 0.05 | 1 | 33 | 0.40 | 0.67 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 8.40 | 9.35 | 8.88 | 8.50 | -4.35 | -33.86% | 0.04 | 6 | 125 | 0.41 | 0.61 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 207.50 | 7.15 | 7.85 | 7.50 | 7.80 | -4.38 | -35.97% | 0.04 | 10 | 117 | 0.41 | 0.55 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 5.90 | 6.50 | 6.20 | 6.40 | -3.41 | -34.76% | 0.03 | 23 | 247 | 0.40 | 0.49 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 212.50 | 4.70 | 5.40 | 5.05 | 8.19 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.40 | 0.44 | 0.02 | -0.25 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 3.80 | 4.50 | 4.15 | 3.80 | -3.92 | -50.78% | 0.02 | 17 | 63 | 0.40 | 0.38 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 217.50 | 3.10 | 3.75 | 3.43 | 3.00 | -3.00 | -50.00% | 0.02 | 9 | 158 | 0.41 | 0.32 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 2.41 | 3.05 | 2.73 | 2.60 | -2.21 | -45.95% | 0.01 | 14 | 219 | 0.41 | 0.27 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 222.50 | 2.01 | 2.37 | 2.19 | 1.95 | -2.01 | -50.76% | 0.01 | 17 | 33 | 0.41 | 0.23 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 225.00 | 1.58 | 1.90 | 1.74 | 1.73 | -1.66 | -48.97% | 0.01 | 2 | 32 | 0.41 | 0.19 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 0.97 | 1.29 | 1.13 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.13 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 235.00 | 0.41 | 0.97 | 0.69 | 0.77 | -0.77 | -50.00% | 0.00 | 7 | 3 | 0.43 | 0.09 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.22 | 0.51 | 0.37 | 0.40 | -0.57 | -58.77% | 0.00 | 10 | 21 | 0.42 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 245.00 | 0.03 | 0.51 | 0.27 | 0.25 | -0.33 | -56.90% | 0.00 | 5 | 303 | 0.42 | 0.04 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 0.11 | 0.30 | 0.21 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 255.00 | 0.01 | 0.75 | 0.38 | 0.11 | % | 0.00 | 6 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 260.00 | 0.00 | 1.33 | 0.67 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.28 | 0.64 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.72 | 0.86 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 0.01 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.01 | 0.58 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 66 | 0.58 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.01 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | -0.02 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.10 | 0.43 | 0.27 | 0.30 | +0.05 | +20.00% | 0.00 | 212 | 877 | 0.53 | -0.03 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 177.50 | 0.19 | 0.81 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.04 | 0.00 | -0.08 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 0.24 | 0.59 | 0.42 | 0.58 | +0.13 | +28.89% | 0.00 | 11 | 95 | 0.48 | -0.05 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 182.50 | 0.57 | 0.91 | 0.74 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.07 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 0.69 | 1.19 | 0.94 | 0.91 | +0.27 | +42.19% | 0.01 | 6 | 71 | 0.49 | -0.09 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 187.50 | 0.91 | 1.31 | 1.11 | 1.36 | -2.54 | -65.13% | 0.01 | 1 | 4 | 0.48 | -0.11 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 1.23 | 1.79 | 1.51 | 1.56 | +0.65 | +71.43% | 0.01 | 20 | 49 | 0.48 | -0.13 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 192.50 | 1.59 | 1.96 | 1.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.16 | 0.01 | -0.18 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 1.99 | 2.30 | 2.15 | 2.46 | +0.85 | +52.80% | 0.01 | 71 | 111 | 0.45 | -0.20 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 197.50 | 2.49 | 2.86 | 2.68 | 3.00 | +0.80 | +36.37% | 0.01 | 4 | 18 | 0.44 | -0.24 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 3.15 | 3.55 | 3.35 | 3.49 | +1.29 | +58.64% | 0.02 | 14 | 59 | 0.44 | -0.28 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 202.50 | 4.00 | 4.30 | 4.15 | 4.50 | +1.10 | +32.36% | 0.02 | 10 | 15 | 0.43 | -0.33 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 4.85 | 5.25 | 5.05 | 5.55 | +2.22 | +66.67% | 0.02 | 69 | 73 | 0.43 | -0.39 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 207.50 | 5.90 | 6.30 | 6.10 | 6.40 | +1.20 | +23.08% | 0.03 | 13 | 2 | 0.42 | -0.45 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 7.10 | 7.60 | 7.35 | 7.95 | +2.42 | +43.77% | 0.03 | 10 | 27 | 0.42 | -0.51 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 212.50 | 8.50 | 8.95 | 8.73 | 9.35 | +2.35 | +33.58% | 0.04 | 28 | 8 | 0.42 | -0.56 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 9.95 | 10.55 | 10.25 | 11.43 | +4.36 | +61.67% | 0.05 | 14 | 48 | 0.42 | -0.62 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 217.50 | 11.55 | 12.50 | 12.03 | % | 0.06 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.22 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 13.20 | 14.90 | 14.05 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | -0.73 | 0.02 | -0.20 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 222.50 | 14.95 | 16.35 | 15.65 | % | 0.07 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.19 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 16.95 | 18.70 | 17.83 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.81 | 0.02 | -0.17 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 21.25 | 24.05 | 22.65 | % | 0.10 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.13 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 25.70 | 28.45 | 27.08 | % | 0.12 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 30.45 | 33.40 | 31.93 | % | 0.13 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 245.00 | 35.65 | 38.25 | 36.95 | % | 0.15 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 40.60 | 43.20 | 41.90 | % | 0.17 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 255.00 | 45.55 | 48.15 | 46.85 | 53.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 50.30 | 53.10 | 51.70 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 265.00 | 55.55 | 58.10 | 56.83 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 270.00 | 60.60 | 63.15 | 61.88 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 275.00 | 65.65 | 68.15 | 66.90 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 280.00 | 70.55 | 73.05 | 71.80 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 285.00 | 75.50 | 78.10 | 76.80 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |