Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $27.70 as of 1/22/2025 8:33:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.90 | 24.60 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 17.30 | 19.60 | 10.20 | 0.00 | 0.00% | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 12.90 | 15.50 | 9.10 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 11.90 | 14.50 | 12.17 | 0.00 | 0.00% | 0 | 36 | 2.13 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 11.40 | 13.60 | 5.10 | 0.00 | 0.00% | 0 | 77 | 1.14 | 0.99 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 10.10 | 12.20 | 6.80 | 0.00 | 0.00% | 0 | 56 | 1.03 | 0.98 | 0.01 | -0.01 | 10/14/2024 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 9.40 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 77 | 1.04 | 0.97 | 0.01 | -0.01 | 11/12/2024 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 8.20 | 10.80 | 8.05 | 0.00 | 0.00% | 0 | 19 | 1.69 | 0.95 | 0.02 | -0.01 | 11/1/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 7.60 | 9.60 | 7.57 | 0.00 | 0.00% | 0 | 43 | 1.42 | 0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 6.90 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 548 | 0.84 | 0.90 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 6.00 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 1,324 | 0.80 | 0.86 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 5.20 | 5.50 | 4.92 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.82 | 0.04 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 4.50 | 4.70 | 5.80 | 0.00 | 0.00% | 0 | 1,098 | 0.79 | 0.77 | 0.05 | -0.03 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 293 | 0.78 | 0.71 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 3.20 | 3.40 | 2.94 | 0.00 | 0.00% | 0 | 310 | 0.77 | 0.65 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 2.70 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 473 | 0.77 | 0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 2.25 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 2,109 | 0.78 | 0.52 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 1.85 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 768 | 0.77 | 0.46 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 1.50 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 3,512 | 0.77 | 0.40 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 649 | 0.77 | 0.35 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 1.00 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 2,533 | 0.77 | 0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 5,041 | 0.78 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.65 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 1,981 | 0.79 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 5,414 | 0.78 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 177 | 0.79 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 580 | 0.79 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 316 | 0.80 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 65 | 0.81 | 0.09 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,041 | 0.79 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 197 | 0.83 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 0.05 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 211 | 1.32 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.46 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.03 | 0.01 | -0.01 | 12/12/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 452 | 0.84 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.01 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 120 | 2.60 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 97 | 2.20 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.10 | 0.63 | 0.00 | 0.00% | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 100 | 1.54 | -0.01 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 169 | 1.40 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 171 | 1.02 | -0.03 | 0.01 | -0.01 | 11/27/2024 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 123 | 0.84 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 425 | 0.84 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.82 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 170 | 0.80 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 151 | 0.80 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.90 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 250 | 0.79 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 1.25 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 8,951 | 0.78 | -0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 1.60 | 1.75 | 1.78 | 0.00 | 0.00% | 0 | 162 | 0.77 | -0.35 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 2.05 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 539 | 0.78 | -0.41 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 2.60 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 517 | 0.77 | -0.48 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 1,788 | 0.78 | -0.54 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 3.80 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 266 | 0.76 | -0.60 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 4.50 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 421 | 0.76 | -0.65 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 5.30 | 5.50 | 5.95 | 0.00 | 0.00% | 0 | 99 | 0.77 | -0.70 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 6.10 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 131 | 0.77 | -0.75 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 6.90 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 58 | 1.04 | -0.79 | 0.05 | -0.03 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 7.80 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 189 | 0.77 | -0.82 | 0.04 | -0.03 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 8.70 | 8.90 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.85 | 0.04 | -0.02 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 9.60 | 9.90 | 10.09 | 0.00 | 0.00% | 0 | 41 | 0.80 | -0.87 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 10.20 | 11.00 | % | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 11.00 | 13.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.02 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 12.00 | 12.90 | 8.40 | 0.00 | 0.00% | 0 | 26 | 1.13 | -0.93 | 0.02 | -0.02 | 11/25/2024 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 13.00 | 15.60 | % | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 14.00 | 16.00 | % | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 14.90 | 17.50 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 16.00 | 18.60 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 17.10 | 19.50 | 18.90 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 22.00 | 24.30 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:58 PM EST |