Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $17.28 as of 8/22/2025 3:33:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 14.40 | 12.85 | 11.60 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 10.30 | 13.40 | 11.85 | % | 1.97 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 10.70 | 12.40 | 11.55 | % | 1.65 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 9.70 | 11.40 | 10.55 | % | 1.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 9.00 | 8.70 | 10.50 | 9.60 | 9.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 7.80 | 8.10 | 7.95 | 8.10 | 0.00 | 0.00% | 0.80 | 0 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 6.80 | 7.40 | 7.10 | 6.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 5.80 | 7.40 | 6.60 | 6.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.66 | 0.98 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 4.90 | 6.40 | 5.65 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.45 | 0.96 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 4.00 | 4.30 | 4.15 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.56 | 0.91 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 217 | 0.51 | 0.85 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 2.40 | 2.70 | 2.55 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.52 | 0.76 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 1.75 | 1.90 | 1.83 | 1.85 | +0.30 | +19.36% | 0.11 | 145 | 2,408 | 0.48 | 0.65 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.20 | +18.19% | 0.07 | 111 | 874 | 0.49 | 0.53 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.15 | +18.75% | 0.05 | 25 | 590 | 0.49 | 0.42 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.06 | +10.00% | 0.03 | 42 | 1,905 | 0.50 | 0.33 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.11 | +27.50% | 0.02 | 271 | 12,738 | 0.52 | 0.25 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.05 | +14.71% | 0.02 | 20 | 2,946 | 0.54 | 0.19 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.02 | -6.90% | 0.01 | 5 | 258 | 0.57 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 182 | 1,587 | 0.58 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 78 | 747 | 0.58 | 0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 953 | 0.60 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 438 | 0.61 | 0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 850 | 0.88 | 0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.66 | 0.02 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 10 | 2,443 | 0.75 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.96 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,052 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 601 | 1.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.88 | -0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.98 | -0.04 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.53 | -0.09 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.15 | -30.00% | 0.02 | 8 | 1,715 | 0.50 | -0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.07 | -9.73% | 0.04 | 200 | 1,763 | 0.50 | -0.24 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.25 | -21.74% | 0.05 | 44 | 905 | 0.49 | -0.35 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.42 | -23.08% | 0.08 | 5 | 56 | 0.49 | -0.47 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 1.95 | 2.10 | 2.03 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 254 | 0.50 | -0.58 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 2.65 | 3.10 | 2.88 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 183 | 0.55 | -0.67 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 3.40 | 3.70 | 3.55 | 3.59 | -0.71 | -16.52% | 0.17 | 7 | 789 | 0.53 | -0.75 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 4.30 | 4.60 | 4.45 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 165 | 0.52 | -0.81 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 5.30 | 5.60 | 5.45 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 160 | 0.60 | -0.85 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 6.20 | 6.60 | 6.40 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 266 | 0.53 | -0.89 | 0.05 | -0.01 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 7.20 | 7.50 | 7.35 | 7.91 | 0.00 | 0.00% | 0.29 | 0 | 125 | 0.53 | -0.91 | 0.04 | -0.01 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 8.10 | 8.40 | 8.25 | 9.93 | 0.00 | 0.00% | 0.32 | 0 | 368 | 0.76 | -0.93 | 0.03 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 9.10 | 9.70 | 9.40 | 9.08 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.00 | -0.95 | 0.03 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 10.10 | 10.40 | 10.25 | 10.90 | 0.00 | 0.00% | 0.37 | 0 | 59 | 0.87 | -0.97 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 11.10 | 11.70 | 11.40 | 3.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 12.10 | 12.30 | 12.20 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 60 | 0.87 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 13.10 | 13.70 | 13.40 | 5.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 14.10 | 14.70 | 14.40 | 6.00 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.25 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 15.10 | 15.70 | 15.40 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 16.10 | 16.50 | 16.30 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.20 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 17.10 | 17.80 | 17.45 | 17.55 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 18.10 | 18.60 | 18.35 | 13.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 19.10 | 19.40 | 19.25 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 38.00 | 20.10 | 20.50 | 20.30 | 9.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 21.10 | 21.60 | 21.35 | 17.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 22.10 | 22.40 | 22.25 | 13.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 23.10 | 23.70 | 23.40 | % | 0.57 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.00 | 24.10 | 24.80 | 24.45 | % | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 43.00 | 25.10 | 25.80 | 25.45 | 21.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:49 PM EST |