Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $29.17 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.90 | 26.30 | % | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:28 PM EST | |||
| 10.00 | 18.70 | 21.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 3:59:28 PM EST |
| 14.00 | 14.70 | 17.40 | 9.10 | 0.00 | 0.00% | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:28 PM EST |
| 15.00 | 12.50 | 16.40 | 14.00 | 0.00 | 0.00% | 0 | 36 | 4.03 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:28 PM EST |
| 16.00 | 12.70 | 15.30 | 5.10 | 0.00 | 0.00% | 0 | 77 | 3.66 | 0.99 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:28 PM EST |
| 17.00 | 10.40 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 63 | 3.46 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:28 PM EST |
| 18.00 | 10.80 | 13.40 | 12.40 | 0.00 | 0.00% | 0 | 77 | 3.21 | 0.98 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:28 PM EST |
| 19.00 | 9.90 | 12.50 | 8.05 | 0.00 | 0.00% | 0 | 19 | 3.03 | 0.96 | 0.01 | -0.02 | 11/1/2024 | 2/4/2025 3:59:28 PM EST |
| 20.00 | 8.90 | 11.30 | 12.00 | 0.00 | 0.00% | 0 | 40 | 2.79 | 0.94 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 21.00 | 8.40 | 8.70 | 8.33 | 0.00 | 0.00% | 0 | 548 | 1.76 | 0.92 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:28 PM EST |
| 22.00 | 7.60 | 7.80 | 7.87 | +0.17 | +2.21% | 3 | 1,261 | 1.22 | 0.90 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 23.00 | 6.70 | 7.70 | 6.75 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.86 | 0.03 | -0.05 | 1/27/2025 | 2/4/2025 3:59:28 PM EST |
| 24.00 | 5.90 | 6.10 | 6.98 | 0.00 | 0.00% | 0 | 1,107 | 1.13 | 0.82 | 0.04 | -0.06 | 1/27/2025 | 2/4/2025 3:59:28 PM EST |
| 25.00 | 5.20 | 5.40 | 5.40 | +1.10 | +25.59% | 1 | 287 | 1.15 | 0.78 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 26.00 | 4.50 | 4.60 | 4.50 | -1.18 | -20.78% | 23 | 311 | 1.13 | 0.73 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 27.00 | 3.80 | 4.00 | 4.17 | +0.36 | +9.45% | 21 | 463 | 1.09 | 0.68 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 28.00 | 3.30 | 3.40 | 3.34 | -0.13 | -3.75% | 1 | 2,104 | 1.09 | 0.62 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 29.00 | 2.80 | 2.90 | 2.79 | +0.04 | +1.46% | 3 | 788 | 1.09 | 0.56 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 30.00 | 2.35 | 2.45 | 2.35 | -0.15 | -6.00% | 123 | 3,258 | 1.09 | 0.50 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 31.00 | 1.95 | 2.05 | 1.92 | +0.02 | +1.06% | 8 | 690 | 1.08 | 0.44 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 32.00 | 1.60 | 1.70 | 2.00 | +0.25 | +14.29% | 6 | 2,988 | 1.07 | 0.39 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 33.00 | 0.95 | 1.40 | 1.35 | -0.05 | -3.58% | 17 | 5,749 | 1.06 | 0.34 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 34.00 | 1.05 | 1.20 | 1.10 | -0.11 | -9.10% | 37 | 3,344 | 1.07 | 0.29 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 35.00 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 51 | 7,231 | 1.05 | 0.25 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 36.00 | 0.65 | 0.90 | 0.71 | 0.00 | 0.00% | 14 | 424 | 1.04 | 0.21 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 37.00 | 0.50 | 0.65 | 0.65 | -0.30 | -31.58% | 5 | 875 | 1.05 | 0.17 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 38.00 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 693 | 1.04 | 0.14 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 39.00 | 0.30 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 160 | 1.03 | 0.12 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 40.00 | 0.25 | 0.30 | 0.35 | +0.07 | +25.00% | 2 | 3,927 | 1.03 | 0.10 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 41.00 | 0.15 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 204 | 1.01 | 0.08 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 42.00 | 0.10 | 0.25 | 0.17 | -0.13 | -43.34% | 4 | 336 | 1.00 | 0.06 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 43.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.03 | 0.05 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 44.00 | 0.05 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.04 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 45.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 939 | 1.07 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 50.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 18 | 2.17 | 0.01 | 0.00 | -0.01 | 12/17/2024 | 2/4/2025 3:59:28 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:28 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 120 | 3.98 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:28 PM EST |
| 14.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 97 | 3.11 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 3:59:28 PM EST |
| 15.00 | 0.00 | 1.15 | 0.63 | 0.00 | 0.00% | 0 | 42 | 3.12 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:28 PM EST |
| 16.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 100 | 2.70 | -0.01 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:28 PM EST |
| 17.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 169 | 2.48 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:28 PM EST |
| 18.00 | 0.10 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 171 | 1.76 | -0.02 | 0.01 | -0.01 | 11/27/2024 | 2/4/2025 3:59:28 PM EST |
| 19.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 142 | 1.43 | -0.04 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 20.00 | 0.15 | 0.25 | 0.23 | -0.02 | -8.00% | 4 | 432 | 1.20 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 118 | 168 | 1.19 | -0.08 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 195 | 1.16 | -0.10 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 23.00 | 0.50 | 0.65 | 0.54 | -0.12 | -18.19% | 6 | 286 | 1.16 | -0.14 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 24.00 | 0.70 | 0.80 | 0.75 | -0.20 | -21.06% | 8 | 258 | 1.12 | -0.18 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | +0.02 | +2.05% | 18 | 9,660 | 1.11 | -0.22 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 26.00 | 1.25 | 1.35 | 1.30 | -0.10 | -7.15% | 10 | 198 | 1.10 | -0.27 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 27.00 | 1.60 | 1.70 | 1.63 | -0.10 | -5.78% | 3 | 687 | 1.09 | -0.32 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 28.00 | 2.05 | 2.15 | 2.09 | +0.04 | +1.96% | 34 | 682 | 1.09 | -0.38 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 29.00 | 2.55 | 2.65 | 2.50 | -0.25 | -9.10% | 1 | 1,841 | 1.09 | -0.44 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 30.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 347 | 1.08 | -0.50 | 0.06 | -0.08 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 31.00 | 3.70 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 460 | 1.08 | -0.56 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 32.00 | 4.30 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 142 | 1.07 | -0.61 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 33.00 | 5.00 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 124 | 1.06 | -0.66 | 0.06 | -0.07 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 34.00 | 5.70 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 58 | 1.06 | -0.71 | 0.05 | -0.07 | 1/7/2025 | 2/4/2025 3:59:28 PM EST |
| 35.00 | 6.50 | 6.80 | 6.23 | 0.00 | 0.00% | 0 | 190 | 1.06 | -0.75 | 0.05 | -0.06 | 1/27/2025 | 2/4/2025 3:59:28 PM EST |
| 36.00 | 7.40 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 13 | 1.07 | -0.79 | 0.04 | -0.06 | 1/6/2025 | 2/4/2025 3:59:28 PM EST |
| 37.00 | 6.70 | 9.40 | 10.09 | 0.00 | 0.00% | 0 | 41 | 1.00 | -0.83 | 0.04 | -0.05 | 1/14/2025 | 2/4/2025 3:59:28 PM EST |
| 38.00 | 9.10 | 9.80 | % | 0 | 0 | 1.16 | -0.86 | 0.03 | -0.04 | 2/4/2025 3:59:28 PM EST | |||
| 39.00 | 10.00 | 10.70 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.88 | 0.03 | -0.04 | 12/27/2024 | 2/4/2025 3:59:28 PM EST |
| 40.00 | 10.80 | 11.80 | 10.09 | 0.00 | 0.00% | 0 | 26 | 1.54 | -0.90 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 3:59:28 PM EST |
| 41.00 | 11.60 | 12.90 | % | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.03 | 2/4/2025 3:59:28 PM EST | |||
| 42.00 | 12.50 | 13.80 | % | 0 | 0 | 1.68 | -0.94 | 0.02 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 43.00 | 13.50 | 14.80 | % | 0 | 0 | 1.75 | -0.95 | 0.02 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 44.00 | 12.60 | 15.70 | % | 0 | 0 | 1.81 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 45.00 | 15.40 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 4 | 1.81 | -0.97 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:28 PM EST |
| 50.00 | 20.30 | 21.60 | 19.50 | 0.00 | 0.00% | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.01 | 12/13/2024 | 2/4/2025 3:59:28 PM EST |