Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $20.30 as of 10/3/2025 9:02:19 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 | 14.60 | 17.30 | 15.95 | % | 3.19 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 13.60 | 16.40 | 15.00 | % | 2.50 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 12.70 | 15.40 | 14.05 | % | 2.01 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 8.00 | 11.70 | 14.20 | 12.95 | % | 1.62 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 9.00 | 10.60 | 13.30 | 11.95 | % | 1.33 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 9.90 | 11.90 | 10.90 | 9.74 | 0.00 | 0.00% | 1.09 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 8.60 | 11.10 | 9.85 | % | 0.90 | 0 | 0 | 2.42 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 12.00 | 8.30 | 8.60 | 8.45 | 7.95 | 0.00 | 0.00% | 0.70 | 0 | 47 | 0.99 | 0.98 | 0.01 | 0.00 | 8/28/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 7.40 | 7.60 | 7.50 | 7.93 | +0.43 | +5.74% | 0.58 | 10 | 84 | 0.72 | 0.96 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 6.40 | 6.90 | 6.65 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.06 | 0.93 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 5.70 | 5.90 | 5.80 | 6.11 | +0.31 | +5.35% | 0.39 | 12 | 60 | 0.82 | 0.89 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 4.90 | 5.10 | 5.00 | 5.30 | +0.10 | +1.93% | 0.31 | 1 | 311 | 0.81 | 0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 4.20 | 4.30 | 4.25 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 554 | 0.79 | 0.78 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 3.50 | 3.70 | 3.60 | 3.76 | -0.08 | -2.09% | 0.20 | 8 | 692 | 0.79 | 0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 2.95 | 3.10 | 3.03 | 3.40 | +0.10 | +3.03% | 0.16 | 63 | 746 | 0.79 | 0.65 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 2.45 | 2.55 | 2.50 | 2.56 | +0.01 | +0.40% | 0.12 | 55 | 3,543 | 0.77 | 0.59 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 2.00 | 2.10 | 2.05 | 2.20 | +0.10 | +4.77% | 0.10 | 316 | 3,388 | 0.78 | 0.52 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 1.65 | 1.70 | 1.68 | 1.75 | -0.05 | -2.78% | 0.08 | 97 | 23,947 | 0.77 | 0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 1.30 | 1.40 | 1.35 | 1.41 | -0.14 | -9.04% | 0.06 | 47 | 2,072 | 0.77 | 0.39 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 1.20 | -0.06 | -4.77% | 0.05 | 55 | 7,834 | 0.77 | 0.33 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.30 | 0.90 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 26 | 2,052 | 0.76 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 0.35 | 0.75 | 0.55 | 0.80 | -0.02 | -2.44% | 0.02 | 77 | 6,248 | 0.72 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 0.55 | 0.60 | 0.58 | 0.65 | +0.01 | +1.57% | 0.02 | 36 | 713 | 0.78 | 0.19 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3,631 | 0.79 | 0.16 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 0.30 | 0.45 | 0.38 | 0.50 | +0.18 | +56.25% | 0.01 | 15 | 136 | 0.78 | 0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 10 | 778 | 0.79 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.28 | +0.03 | +12.00% | 0.01 | 30 | 113 | 0.78 | 0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,744 | 0.78 | 0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 130 | 0.76 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 220 | 0.80 | 0.04 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 13 | 466 | 0.91 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.43 | +0.18 | +72.00% | 0.01 | 200 | 205 | 1.18 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.46 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.63 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/3/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.27 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.99 | -0.01 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | -0.02 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.95 | -0.04 | 0.02 | -0.01 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.77 | -0.07 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.03 | +9.68% | 0.02 | 2 | 760 | 0.78 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.77 | -0.16 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.08 | +10.39% | 0.05 | 2 | 1,399 | 0.78 | -0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.50 | 1.20 | 0.85 | 1.14 | +0.06 | +5.56% | 0.05 | 59 | 802 | 0.77 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 1.55 | 1.60 | 1.58 | 1.45 | -0.13 | -8.23% | 0.08 | 8 | 1,071 | 0.78 | -0.35 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 2.00 | 2.10 | 2.05 | 2.05 | +0.05 | +2.50% | 0.10 | 18 | 659 | 0.77 | -0.41 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 2.55 | 2.65 | 2.60 | 2.60 | +0.05 | +1.97% | 0.12 | 23 | 872 | 0.77 | -0.48 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 3.20 | 3.30 | 3.25 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 122 | 0.77 | -0.55 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 3.90 | 4.00 | 3.95 | 4.13 | 0.00 | 0.00% | 0.17 | 0 | 94 | 0.78 | -0.61 | 0.07 | -0.02 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 4.60 | 4.80 | 4.70 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.78 | -0.67 | 0.06 | -0.02 | 9/5/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 5.20 | 5.60 | 5.40 | 5.40 | +0.10 | +1.89% | 0.22 | 1 | 51 | 0.71 | -0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 6.00 | 6.40 | 6.20 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 164 | 0.73 | -0.77 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 6.80 | 7.30 | 7.05 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.69 | -0.81 | 0.05 | -0.02 | 8/1/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 7.90 | 8.10 | 8.00 | 9.23 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.75 | -0.84 | 0.04 | -0.01 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 8.70 | 9.00 | 8.85 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 77 | 0.69 | -0.87 | 0.04 | -0.01 | 7/29/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 9.80 | 10.00 | 9.90 | 12.10 | 0.00 | 0.00% | 0.33 | 0 | 133 | 0.79 | -0.90 | 0.03 | -0.01 | 7/31/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 10.30 | 11.40 | 10.85 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.15 | -0.92 | 0.03 | -0.01 | 6/9/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 11.50 | 12.00 | 11.75 | 12.88 | 0.00 | 0.00% | 0.37 | 0 | 75 | 0.85 | -0.93 | 0.02 | -0.01 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 33.00 | 12.60 | 13.50 | 13.05 | % | 0.40 | 0 | 0 | 1.30 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 34.00 | 12.90 | 14.50 | 13.70 | % | 0.40 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 13.90 | 15.50 | 14.70 | 16.59 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.40 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 10/3/2025 3:59:51 PM EST |
| 37.00 | 16.10 | 17.30 | 16.70 | % | 0.45 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 40.00 | 18.90 | 20.50 | 19.70 | 11.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 10/3/2025 3:59:51 PM EST |
| 42.00 | 20.90 | 22.50 | 21.70 | 23.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 23.90 | 25.20 | 24.55 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 47.00 | 26.00 | 27.20 | 26.60 | % | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 29.10 | 31.40 | 30.25 | % | 0.60 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 34.10 | 36.30 | 35.20 | % | 0.64 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |