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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 15.70 | 12.33 | 0.00 | 0.00% | 0 | 11 | 2.50 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:28 PM EST |
| 19.00 | 8.90 | 11.50 | % | 0 | 0 | 1.92 | 0.94 | 0.01 | -0.01 | 2/4/2025 3:59:28 PM EST | |||
| 20.00 | 9.10 | 11.70 | 9.30 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.93 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 21.00 | 8.50 | 10.10 | % | 0 | 0 | 1.03 | 0.90 | 0.02 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 22.00 | 7.80 | 8.60 | % | 0 | 0 | 0.88 | 0.88 | 0.02 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 23.00 | 7.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.84 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:28 PM EST |
| 24.00 | 6.30 | 6.40 | 6.60 | 0.00 | 0.00% | 0 | 49 | 0.80 | 0.81 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:28 PM EST |
| 25.00 | 5.50 | 5.70 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.77 | 0.04 | -0.03 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 26.00 | 4.90 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.72 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 3:59:28 PM EST |
| 27.00 | 4.20 | 4.40 | 6.10 | 0.00 | 0.00% | 0 | 131 | 0.76 | 0.67 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 28.00 | 3.70 | 3.90 | 5.60 | 0.00 | 0.00% | 0 | 176 | 0.77 | 0.62 | 0.05 | -0.04 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 29.00 | 3.20 | 3.30 | 3.54 | +0.24 | +7.28% | 3 | 123 | 0.76 | 0.57 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 30.00 | 2.75 | 2.85 | 2.90 | -0.02 | -0.69% | 4 | 262 | 0.75 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 31.00 | 2.35 | 2.45 | 2.60 | +0.20 | +8.34% | 2 | 98 | 0.75 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 32.00 | 2.00 | 2.10 | 2.05 | -0.05 | -2.39% | 5 | 1,842 | 0.75 | 0.42 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 33.00 | 1.70 | 1.80 | 1.79 | 0.00 | 0.00% | 0 | 463 | 0.75 | 0.38 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 34.00 | 1.45 | 1.55 | 1.62 | +0.17 | +11.73% | 1 | 475 | 0.75 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 35.00 | 1.20 | 1.30 | 1.40 | +0.06 | +4.48% | 1 | 145 | 0.75 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 36.00 | 1.00 | 1.15 | 1.67 | 0.00 | 0.00% | 0 | 269 | 0.76 | 0.26 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 324 | 0.75 | 0.23 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 38.00 | 0.35 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 109 | 0.76 | 0.20 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 39.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.17 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:28 PM EST |
| 40.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 46 | 0.76 | 0.15 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:28 PM EST |
| 41.00 | 0.40 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 174 | 0.75 | 0.13 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 42.00 | 0.35 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.11 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 43.00 | 0.25 | 0.40 | 0.45 | -0.12 | -21.06% | 1 | 1 | 0.76 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 44.00 | 0.20 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.09 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 462 | 0.78 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:28 PM EST | |||
| 19.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.87 | -0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 20.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 309 | 0.84 | -0.07 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 21.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 118 | 0.83 | -0.10 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 22.00 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 1 | 121 | 0.82 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 23.00 | 0.70 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.16 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 24.00 | 0.95 | 1.05 | 0.97 | -0.13 | -11.82% | 6 | 16 | 0.79 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 25.00 | 1.20 | 1.35 | 1.23 | -0.02 | -1.60% | 4 | 90 | 0.78 | -0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 26.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.28 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 27.00 | 1.95 | 2.00 | 2.08 | 0.00 | 0.00% | 0 | 42 | 0.77 | -0.33 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:28 PM EST |
| 28.00 | 2.35 | 2.45 | 2.27 | +0.02 | +0.89% | 1 | 42 | 0.76 | -0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 29.00 | 2.85 | 2.95 | 2.90 | -0.03 | -1.03% | 1 | 40 | 0.76 | -0.43 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 30.00 | 3.40 | 3.50 | 3.30 | -0.04 | -1.20% | 3 | 193 | 0.76 | -0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 31.00 | 4.00 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 76 | 0.75 | -0.53 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 3:59:28 PM EST |
| 32.00 | 4.60 | 4.80 | 4.70 | -0.20 | -4.09% | 1 | 39 | 0.75 | -0.58 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:28 PM EST |
| 33.00 | 5.30 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.62 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 34.00 | 6.00 | 6.30 | % | 0 | 0 | 0.77 | -0.66 | 0.05 | -0.03 | 2/4/2025 3:59:28 PM EST | |||
| 35.00 | 5.40 | 7.00 | % | 0 | 0 | 0.75 | -0.70 | 0.05 | -0.03 | 2/4/2025 3:59:28 PM EST | |||
| 36.00 | 6.80 | 7.80 | % | 0 | 0 | 0.60 | -0.74 | 0.04 | -0.03 | 2/4/2025 3:59:28 PM EST | |||
| 37.00 | 7.00 | 9.20 | % | 0 | 0 | 0.75 | -0.77 | 0.04 | -0.03 | 2/4/2025 3:59:28 PM EST | |||
| 38.00 | 9.00 | 9.80 | % | 0 | 0 | 0.73 | -0.80 | 0.04 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 39.00 | 9.80 | 10.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.83 | 0.03 | -0.02 | 12/27/2024 | 2/4/2025 3:59:28 PM EST |
| 40.00 | 9.50 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.85 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:28 PM EST |
| 41.00 | 11.60 | 12.70 | % | 0 | 0 | 0.99 | -0.87 | 0.03 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 42.00 | 12.80 | 13.50 | % | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.02 | 2/4/2025 3:59:28 PM EST | |||
| 43.00 | 13.60 | 14.60 | 12.50 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.90 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:28 PM EST |
| 44.00 | 14.60 | 15.50 | % | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.01 | 2/4/2025 3:59:28 PM EST | |||
| 45.00 | 15.40 | 18.40 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:28 PM EST |