Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $20.73 as of 11/21/2025 8:32:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.50 | 19.50 | 18.00 | 16.50 | 0.00 | 0.00% | 6.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 4:00:04 PM EST |
| 5.00 | 14.50 | 17.50 | 16.00 | 19.00 | 0.00 | 0.00% | 3.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 11/21/2025 4:00:04 PM EST |
| 6.00 | 13.50 | 16.60 | 15.05 | 10.51 | 0.00 | 0.00% | 2.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 4:00:04 PM EST |
| 7.00 | 12.50 | 15.60 | 14.05 | 9.65 | 0.00 | 0.00% | 2.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 4:00:04 PM EST |
| 8.00 | 11.50 | 14.60 | 13.05 | 11.00 | 0.00 | 0.00% | 1.63 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/21/2025 4:00:04 PM EST |
| 9.00 | 10.10 | 13.70 | 11.90 | % | 1.32 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 10.00 | 10.10 | 11.50 | 10.80 | 12.50 | 0.00 | 0.00% | 1.08 | 0 | 35 | 1.69 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 11/21/2025 4:00:04 PM EST |
| 11.00 | 9.10 | 11.40 | 10.25 | 6.00 | 0.00 | 0.00% | 0.93 | 0 | 12 | 2.13 | 0.98 | 0.01 | -0.01 | 8/8/2025 | 11/21/2025 4:00:04 PM EST |
| 12.00 | 7.70 | 10.60 | 9.15 | 12.94 | 0.00 | 0.00% | 0.76 | 0 | 11 | 2.02 | 0.97 | 0.01 | -0.01 | 10/28/2025 | 11/21/2025 4:00:04 PM EST |
| 13.00 | 7.00 | 9.60 | 8.30 | 11.40 | 0.00 | 0.00% | 0.64 | 0 | 68 | 1.80 | 0.95 | 0.02 | -0.01 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 14.00 | 6.40 | 8.30 | 7.35 | 9.80 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.45 | 0.91 | 0.02 | -0.02 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 15.00 | 5.70 | 6.60 | 6.15 | 6.30 | -1.00 | -13.70% | 0.41 | 9 | 396 | 0.91 | 0.88 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 4.60 | 6.50 | 5.55 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 156 | 1.21 | 0.86 | 0.04 | -0.02 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 3.80 | 5.50 | 4.65 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 419 | 1.05 | 0.82 | 0.04 | -0.02 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 3.60 | 4.70 | 4.15 | 6.79 | 0.00 | 0.00% | 0.23 | 0 | 3,149 | 0.72 | 0.77 | 0.05 | -0.02 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 2.70 | 4.40 | 3.55 | 5.51 | 0.00 | 0.00% | 0.19 | 0 | 527 | 0.73 | 0.72 | 0.06 | -0.02 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 2.20 | 3.10 | 2.65 | 2.35 | -1.27 | -35.09% | 0.13 | 3 | 1,958 | 0.62 | 0.65 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 1.70 | 2.20 | 1.95 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 11,035 | 0.56 | 0.57 | 0.08 | -0.02 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 1.30 | 1.85 | 1.58 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 2,521 | 0.58 | 0.49 | 0.09 | -0.02 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 0.85 | 1.25 | 1.05 | 1.15 | -0.15 | -11.54% | 0.05 | 4 | 699 | 0.51 | 0.41 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 0.70 | 1.80 | 1.25 | 1.00 | +0.05 | +5.27% | 0.05 | 229 | 3,462 | 0.68 | 0.34 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.40 | -36.37% | 0.03 | 414 | 4,446 | 0.59 | 0.28 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 0.40 | 0.85 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 751 | 0.61 | 0.23 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 0.30 | 1.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,685 | 0.68 | 0.18 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 0.30 | 0.75 | 0.53 | 0.22 | -0.23 | -51.12% | 0.02 | 401 | 8,103 | 0.69 | 0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.67 | 0.12 | 0.04 | -0.01 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 25 | 4,117 | 0.57 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.93 | 0.07 | 0.03 | -0.01 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.31 | -77.50% | 0.00 | 3 | 1,091 | 0.65 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.05 | 0.04 | 0.02 | 0.00 | 10/21/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.09 | 0.03 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,002 | 0.85 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,366 | 1.02 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.91 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 938 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 841 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.10 | 0 | 76 | 3.58 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 11/21/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 39 | 2.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/21/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.22 | -0.01 | 0.00 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 186 | 1.84 | -0.01 | 0.00 | -0.01 | 9/4/2025 | 11/21/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.79 | -0.02 | 0.01 | -0.01 | 6/25/2025 | 11/21/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.61 | -0.03 | 0.01 | -0.01 | 9/30/2025 | 11/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10,204 | 1.31 | -0.05 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.93 | -0.09 | 0.02 | -0.02 | 10/9/2025 | 11/21/2025 4:00:04 PM EST |
| 15.00 | 0.15 | 0.90 | 0.53 | 0.48 | +0.33 | +220.00% | 0.04 | 1 | 1,076 | 0.87 | -0.12 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 0.30 | 1.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 573 | 0.86 | -0.14 | 0.04 | -0.02 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 0.45 | 0.90 | 0.68 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1,305 | 0.73 | -0.18 | 0.04 | -0.02 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 0.50 | 1.05 | 0.78 | 0.87 | +0.37 | +74.00% | 0.04 | 2 | 4,489 | 0.65 | -0.23 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 0.95 | 1.30 | 1.13 | 1.16 | +0.51 | +78.47% | 0.06 | 22 | 159 | 0.66 | -0.28 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 1.30 | 1.70 | 1.50 | 1.60 | +0.45 | +39.13% | 0.07 | 155 | 1,963 | 0.65 | -0.35 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 1.75 | 2.25 | 2.00 | 1.53 | +0.13 | +9.29% | 0.10 | 457 | 393 | 0.65 | -0.43 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 2.30 | 2.75 | 2.53 | 2.31 | +0.76 | +49.04% | 0.11 | 11 | 1,351 | 0.63 | -0.51 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 2.40 | 3.50 | 2.95 | 3.30 | +1.15 | +53.49% | 0.13 | 5 | 2,707 | 0.54 | -0.59 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 2.45 | 4.50 | 3.48 | 3.65 | +1.15 | +46.00% | 0.14 | 1 | 1,928 | 0.82 | -0.66 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 4.10 | 5.80 | 4.95 | 4.28 | +1.18 | +38.07% | 0.20 | 21 | 479 | 1.01 | -0.72 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 4.10 | 6.70 | 5.40 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 124 | 1.06 | -0.77 | 0.06 | -0.01 | 10/31/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 5.00 | 7.60 | 6.30 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.11 | -0.82 | 0.05 | -0.01 | 10/28/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 6.80 | 8.00 | 7.40 | 7.70 | +3.81 | +97.95% | 0.26 | 1 | 1,075 | 0.96 | -0.85 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 7.10 | 9.60 | 8.35 | 6.15 | 0.00 | 0.00% | 0.29 | 0 | 68 | 1.25 | -0.88 | 0.04 | -0.01 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 30.00 | 8.10 | 10.70 | 9.40 | 5.99 | 0.00 | 0.00% | 0.31 | 0 | 5,039 | 1.34 | -0.90 | 0.03 | -0.01 | 10/28/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 9.10 | 11.70 | 10.40 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.40 | -0.93 | 0.03 | -0.01 | 8/29/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 10.00 | 12.70 | 11.35 | 8.95 | 0.00 | 0.00% | 0.35 | 0 | 216 | 1.46 | -0.94 | 0.02 | -0.01 | 10/31/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 10.30 | 13.20 | 11.75 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.33 | -0.96 | 0.02 | 0.00 | 10/8/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 12.00 | 14.00 | 13.00 | % | 0.38 | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 35.00 | 13.00 | 15.70 | 14.35 | 15.10 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.62 | -0.98 | 0.01 | 0.00 | 9/30/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 15.00 | 17.60 | 16.30 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.68 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 17.80 | 20.50 | 19.15 | 17.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:04 PM EST |
| 42.00 | 19.80 | 22.50 | 21.15 | 15.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 4:00:04 PM EST |
| 45.00 | 22.80 | 25.50 | 24.15 | 14.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 11/21/2025 4:00:04 PM EST |
| 47.00 | 24.80 | 27.50 | 26.15 | 14.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/21/2025 4:00:04 PM EST |
| 50.00 | 27.80 | 30.50 | 29.15 | 32.32 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 4:00:04 PM EST |
| 55.00 | 32.80 | 35.50 | 34.15 | 24.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 11/21/2025 4:00:04 PM EST |