Options Chain for (CFLT) - $30.98 as of 3/18/2026 7:18:25 AM 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 | 24.20 | 26.10 | 25.15 | 11.20 | 0.00 | 0.00% | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 3/17/2026 4:00:00 PM EST |
| 6.00 | 23.20 | 25.10 | 24.15 | 17.58 | 0.00 | 0.00% | 4.02 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/17/2026 4:00:00 PM EST |
| 7.00 | 22.20 | 25.80 | 24.00 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST | |||
| 8.00 | 21.20 | 24.80 | 23.00 | 14.03 | 0.00 | 0.00% | 2.88 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 3/17/2026 4:00:00 PM EST |
| 9.00 | 20.30 | 23.80 | 22.05 | 14.15 | 0.00 | 0.00% | 2.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 3/17/2026 4:00:00 PM EST |
| 10.00 | 19.60 | 22.80 | 21.20 | 20.50 | 0.00 | 0.00% | 2.12 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/17/2026 4:00:00 PM EST |
| 11.00 | 18.50 | 21.80 | 20.15 | 8.23 | 0.00 | 0.00% | 1.83 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 3/17/2026 4:00:00 PM EST |
| 12.00 | 17.50 | 20.80 | 19.15 | 10.70 | 0.00 | 0.00% | 1.60 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/17/2026 4:00:00 PM EST |
| 13.00 | 16.50 | 19.80 | 18.15 | 16.86 | 0.00 | 0.00% | 1.40 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/17/2026 4:00:00 PM EST |
| 14.00 | 15.50 | 18.80 | 17.15 | 16.13 | 0.00 | 0.00% | 1.22 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/17/2026 4:00:00 PM EST |
| 15.00 | 14.50 | 17.90 | 16.20 | 15.25 | 0.00 | 0.00% | 1.08 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/17/2026 4:00:00 PM EST |
| 16.00 | 13.50 | 16.90 | 15.20 | 5.97 | 0.00 | 0.00% | 0.95 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 3/17/2026 4:00:00 PM EST |
| 17.00 | 12.50 | 15.90 | 14.20 | 12.00 | 0.00 | 0.00% | 0.84 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/17/2026 4:00:00 PM EST |
| 18.00 | 11.50 | 14.90 | 13.20 | 12.50 | 0.00 | 0.00% | 0.73 | 0 | 770 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/17/2026 4:00:00 PM EST |
| 19.00 | 10.50 | 13.90 | 12.20 | 10.90 | 0.00 | 0.00% | 0.64 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/17/2026 4:00:00 PM EST |
| 20.00 | 10.00 | 12.90 | 11.45 | 11.70 | 0.00 | 0.00% | 0.57 | 0 | 1,051 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 4:00:00 PM EST |
| 21.00 | 9.00 | 11.90 | 10.45 | 10.11 | 0.00 | 0.00% | 0.50 | 0 | 416 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:00 PM EST |
| 22.00 | 8.00 | 10.90 | 9.45 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 338 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:00 PM EST |
| 23.00 | 7.00 | 8.10 | 7.55 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 128 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:00 PM EST |
| 24.00 | 6.00 | 7.40 | 6.70 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 240 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:00 PM EST |
| 25.00 | 5.10 | 6.00 | 5.55 | 5.67 | 0.00 | 0.00% | 0.22 | 0 | 303 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:00 PM EST |
| 26.00 | 4.60 | 5.10 | 4.85 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:00 PM EST |
| 27.00 | 3.70 | 4.10 | 3.90 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:00 PM EST |
| 28.00 | 2.10 | 4.90 | 3.50 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 223 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 4:00:00 PM EST |
| 29.00 | 1.35 | 2.05 | 1.70 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 4:00:00 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1,702 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,748 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/17/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/17/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/17/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/17/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/17/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 3/17/2026 4:00:00 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 | 0.05 | 0.03 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/17/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/17/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/17/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,794 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/17/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 3.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/17/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 204 | 7.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 3.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/17/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 104 | 4.90 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,039 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,398 | 2.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 2.23 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:00 PM EST |
| 32.00 | 0.75 | 1.05 | 0.90 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 4:00:00 PM EST |
| 33.00 | 1.55 | 4.40 | 2.98 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 3/17/2026 4:00:00 PM EST |
| 34.00 | 2.50 | 5.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/17/2026 4:00:00 PM EST |
| 35.00 | 3.50 | 6.10 | 4.80 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/17/2026 4:00:00 PM EST |
| 36.00 | 4.50 | 7.10 | 5.80 | % | 0.16 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST | |||
| 37.00 | 5.60 | 8.10 | 6.85 | % | 0.19 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST | |||
| 38.00 | 6.60 | 9.10 | 7.85 | % | 0.21 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST | |||
| 40.00 | 8.60 | 11.10 | 9.85 | % | 0.25 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:00 PM EST |