Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $25.57 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.90 | 21.00 | 26.67 | 0.00 | 0.00% | 0 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 13.90 | 16.10 | 17.50 | 0.00 | 0.00% | 0 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 9.00 | 10.90 | 20.00 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.96 | 0.01 | -0.01 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 6.80 | 7.00 | % | 0 | 0 | 0.83 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 6.00 | 6.20 | % | 0 | 0 | 0.81 | 0.85 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 5.20 | 5.40 | 7.10 | 0.00 | 0.00% | 0 | 86 | 0.79 | 0.81 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 4.50 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.75 | 0.05 | -0.02 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 3.80 | 4.00 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.70 | 0.05 | -0.03 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 2.90 | 3.40 | 4.70 | 0.00 | 0.00% | 0 | 693 | 0.75 | 0.64 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 2.75 | 2.85 | 2.80 | -1.30 | -31.71% | 6 | 246 | 0.74 | 0.58 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 2.25 | 2.40 | 2.35 | -0.65 | -21.67% | 40 | 302 | 0.73 | 0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 1.85 | 1.95 | 1.92 | -0.73 | -27.55% | 115 | 166 | 0.71 | 0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 1.50 | 1.60 | 1.55 | -0.65 | -29.55% | 16 | 285 | 0.71 | 0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 1.20 | 1.30 | 1.27 | -0.31 | -19.62% | 31 | 383 | 0.70 | 0.34 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 0.95 | 1.05 | 1.05 | -0.48 | -31.38% | 18 | 1,375 | 0.69 | 0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | -0.44 | -35.49% | 7 | 1,112 | 0.69 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 31.00 | 0.60 | 0.70 | 0.70 | -0.25 | -26.32% | 3 | 8,157 | 0.69 | 0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 0.45 | 0.55 | 0.50 | -0.30 | -37.50% | 9 | 787 | 0.69 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 0.35 | 0.45 | 0.39 | -0.23 | -37.10% | 56 | 5,811 | 0.69 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 34.00 | 0.30 | 0.35 | 0.35 | -0.16 | -31.38% | 40 | 2,770 | 0.69 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 11 | 6,633 | 0.69 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 4 | 923 | 0.69 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 396 | 0.68 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 5,562 | 0.71 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 416 | 0.79 | 0.04 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 8 | 2,100 | 0.82 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,277 | 0.85 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 211 | 0.77 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 43.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 552 | 0.80 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 226 | 0.92 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 377 | 0.94 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 8,649 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:55 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 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.04 | 0.01 | -0.01 | 10/31/2024 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.35 | 0.50 | 0.32 | +0.07 | +28.00% | 1 | 6 | 0.77 | -0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.55 | 0.65 | 0.49 | +0.05 | +11.37% | 3 | 6 | 0.76 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 0.85 | 0.85 | +0.30 | +54.55% | 2 | 105 | 0.74 | -0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 1.05 | 1.15 | 1.11 | +0.44 | +65.68% | 3 | 46 | 0.74 | -0.25 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 1.40 | 1.50 | 1.45 | +0.65 | +81.25% | 21 | 122 | 0.73 | -0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 1.80 | 1.90 | 1.85 | +0.55 | +42.31% | 4 | 141 | 0.72 | -0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 2.25 | 2.35 | 2.35 | +0.70 | +42.43% | 29 | 183 | 0.71 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 2.80 | 2.90 | 2.85 | +0.75 | +35.72% | 3 | 245 | 0.71 | -0.48 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 3.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 1,070 | 0.69 | -0.54 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 4.00 | 4.20 | 4.14 | +0.89 | +27.39% | 11 | 351 | 0.70 | -0.60 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 4.70 | 4.90 | 4.65 | +1.40 | +43.08% | 3 | 316 | 0.69 | -0.66 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 5.40 | 5.60 | 4.37 | 0.00 | 0.00% | 0 | 476 | 0.67 | -0.71 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 6.20 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 766 | 0.66 | -0.76 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 31.00 | 6.90 | 7.20 | 7.40 | +1.72 | +30.29% | 21 | 283 | 0.62 | -0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 7.90 | 8.10 | 6.12 | 0.00 | 0.00% | 0 | 785 | 0.64 | -0.83 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 8.80 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 308 | 0.63 | -0.86 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 34.00 | 9.60 | 10.30 | 8.70 | 0.00 | 0.00% | 0 | 150 | 0.69 | -0.88 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 10.50 | 11.30 | 9.20 | 0.00 | 0.00% | 0 | 799 | 0.98 | -0.90 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 11.20 | 12.20 | 9.20 | 0.00 | 0.00% | 0 | 290 | 0.94 | -0.92 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 12.30 | 13.10 | 9.90 | 0.00 | 0.00% | 0 | 194 | 1.03 | -0.93 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 13.20 | 14.20 | 10.00 | 0.00 | 0.00% | 0 | 81 | 1.07 | -0.95 | 0.02 | -0.01 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 14.10 | 15.20 | 10.80 | 0.00 | 0.00% | 0 | 12 | 1.11 | -0.96 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 14.20 | 15.90 | 11.70 | 0.00 | 0.00% | 0 | 14 | 1.15 | -0.97 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 16.10 | 17.20 | 11.40 | 0.00 | 0.00% | 0 | 7 | 1.19 | -0.97 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 17.10 | 17.80 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 18.10 | 19.20 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 19.10 | 20.20 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 20.10 | 20.80 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 21.10 | 22.10 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 22.10 | 23.20 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 23.10 | 23.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 24.10 | 25.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 25.10 | 27.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 30.10 | 32.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |