Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $24.08 as of 10/10/2025 2:52:30 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 | 17.00 | 19.80 | 18.40 | 11.60 | 0.00 | 0.00% | 3.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:55 PM EST |
| 6.00 | 16.00 | 18.80 | 17.40 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 7.00 | 15.00 | 17.80 | 16.40 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 8.00 | 14.00 | 16.80 | 15.40 | % | 1.93 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 9.00 | 13.00 | 15.80 | 14.40 | 11.20 | 0.00 | 0.00% | 1.60 | 0 | 1 | 8.68 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:55 PM EST |
| 10.00 | 12.10 | 14.70 | 13.40 | 8.60 | 0.00 | 0.00% | 1.34 | 0 | 1 | 7.67 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:55 PM EST |
| 11.00 | 11.10 | 13.60 | 12.35 | 6.40 | 0.00 | 0.00% | 1.12 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:55 PM EST |
| 12.00 | 10.40 | 11.90 | 11.15 | 7.00 | 0.00 | 0.00% | 0.93 | 0 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:55 PM EST |
| 13.00 | 9.10 | 10.90 | 10.00 | 6.87 | 0.00 | 0.00% | 0.77 | 0 | 28 | 4.53 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:55 PM EST |
| 14.00 | 8.10 | 10.40 | 9.25 | 7.00 | 0.00 | 0.00% | 0.66 | 0 | 30 | 4.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 15.00 | 7.60 | 8.30 | 7.95 | 9.10 | 0.00 | 0.00% | 0.53 | 0 | 113 | 2.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 16.00 | 6.60 | 7.50 | 7.05 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 22 | 3.14 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 17.00 | 5.40 | 6.40 | 5.90 | 6.40 | +0.62 | +10.73% | 0.35 | 5 | 2,023 | 1.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 18.00 | 4.40 | 5.30 | 4.85 | 4.83 | +0.15 | +3.21% | 0.27 | 14 | 732 | 1.80 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 19.00 | 3.50 | 4.60 | 4.05 | 4.10 | -0.90 | -18.00% | 0.21 | 6 | 3,638 | 1.98 | 0.97 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 20.00 | 2.80 | 3.30 | 3.05 | 2.92 | -1.23 | -29.64% | 0.15 | 119 | 3,942 | 1.11 | 0.91 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 21.00 | 1.65 | 2.35 | 2.00 | 2.25 | -0.95 | -29.69% | 0.10 | 1,116 | 13,179 | 1.14 | 0.82 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 22.00 | 1.35 | 1.55 | 1.45 | 1.40 | -1.03 | -42.39% | 0.07 | 6,003 | 14,594 | 0.62 | 0.68 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 23.00 | 0.70 | 1.05 | 0.88 | 0.91 | -0.57 | -38.52% | 0.04 | 735 | 6,857 | 0.64 | 0.51 | 0.18 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.39 | -41.49% | 0.02 | 757 | 4,915 | 0.68 | 0.34 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.41 | -0.14 | -25.46% | 0.01 | 8,566 | 9,950 | 0.79 | 0.22 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 26.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.08 | -28.58% | 0.01 | 12 | 2,147 | 0.85 | 0.13 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 169 | 410 | 0.85 | 0.07 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.06 | -0.09 | -60.00% | 0.01 | 259 | 1,094 | 1.09 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.70 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 578 | 2,481 | 1.38 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:55 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.18 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:58:55 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 791 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 1:58:55 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 1:58:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 2.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/10/2025 1:58:55 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/10/2025 1:58:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,252 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 820 | 1.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.12 | +240.00% | 0.01 | 2 | 3,954 | 1.56 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 1,189 | 1.56 | -0.03 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 34 | 1,708 | 0.74 | -0.09 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.15 | +150.00% | 0.01 | 63 | 3,714 | 0.65 | -0.18 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 22.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.20 | +100.00% | 0.02 | 13 | 1,444 | 0.73 | -0.32 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 23.00 | 0.75 | 0.85 | 0.80 | 1.00 | +0.50 | +100.00% | 0.03 | 960 | 1,013 | 0.75 | -0.49 | 0.18 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 24.00 | 1.05 | 1.85 | 1.45 | 1.40 | +0.59 | +72.84% | 0.06 | 7 | 293 | 0.91 | -0.66 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 25.00 | 2.05 | 2.90 | 2.48 | 1.49 | 0.00 | 0.00% | 0.10 | 0 | 685 | 1.25 | -0.78 | 0.12 | -0.05 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 26.00 | 2.90 | 3.40 | 3.15 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 367 | 1.13 | -0.87 | 0.08 | -0.03 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 27.00 | 3.90 | 4.50 | 4.20 | 3.44 | -3.31 | -49.04% | 0.16 | 5 | 26 | 1.52 | -0.93 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 28.00 | 3.60 | 5.70 | 4.65 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.59 | -0.97 | 0.03 | -0.01 | 8/13/2025 | 10/10/2025 1:58:55 PM EST |
| 29.00 | 4.60 | 6.80 | 5.70 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.87 | -0.99 | 0.01 | -0.01 | 7/30/2025 | 10/10/2025 1:58:55 PM EST |
| 30.00 | 5.40 | 8.40 | 6.90 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 10/10/2025 1:58:55 PM EST |
| 31.00 | 6.40 | 9.00 | 7.70 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:58:55 PM EST |
| 32.00 | 7.40 | 10.00 | 8.70 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 10/10/2025 1:58:55 PM EST |
| 33.00 | 8.40 | 11.00 | 9.70 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 10/10/2025 1:58:55 PM EST |
| 34.00 | 9.40 | 12.60 | 11.00 | 15.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:55 PM EST |
| 35.00 | 10.20 | 13.10 | 11.65 | 15.09 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |
| 36.00 | 11.20 | 14.50 | 12.85 | 13.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 10/10/2025 1:58:55 PM EST |
| 37.00 | 12.20 | 15.10 | 13.65 | % | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 38.00 | 13.20 | 16.10 | 14.65 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 10/10/2025 1:58:55 PM EST |
| 39.00 | 14.20 | 17.50 | 15.85 | 17.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 10/10/2025 1:58:55 PM EST |
| 40.00 | 15.20 | 18.10 | 16.65 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/10/2025 1:58:55 PM EST |
| 41.00 | 16.20 | 19.10 | 17.65 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 42.00 | 17.20 | 20.10 | 18.65 | % | 0.44 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 43.00 | 18.20 | 21.10 | 19.65 | 21.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 10/10/2025 1:58:55 PM EST |