Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $24.13 as of 4/25/2025 8:21:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.50 | 20.90 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 13.50 | 15.90 | 12.13 | 0.00 | 0.00% | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 12.60 | 14.90 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 12.00 | 11.60 | 13.90 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 10.60 | 12.80 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 9.70 | 11.80 | % | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 8.80 | 10.00 | 6.20 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.94 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 7.90 | 9.70 | % | 0 | 0 | 0.98 | 0.92 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 7.10 | 8.60 | % | 0 | 0 | 0.92 | 0.90 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 6.80 | 7.00 | 4.70 | 0.00 | 0.00% | 0 | 144 | 0.83 | 0.86 | 0.03 | -0.02 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 6.00 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.83 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 5.30 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 221 | 0.81 | 0.79 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 4.60 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.74 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 3.90 | 4.20 | 2.05 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.69 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 3.30 | 3.60 | 3.30 | +0.30 | +10.00% | 25 | 312 | 0.77 | 0.63 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 2.85 | 3.00 | 1.25 | 0.00 | 0.00% | 0 | 429 | 0.74 | 0.57 | 0.06 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 2.35 | 2.50 | 2.45 | +0.35 | +16.67% | 96 | 472 | 0.72 | 0.51 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 1.95 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 680 | 0.72 | 0.46 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.60 | 1.70 | 1.58 | +0.58 | +58.00% | 1 | 377 | 0.70 | 0.40 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.30 | 1.40 | 1.30 | +0.20 | +18.19% | 19 | 284 | 0.70 | 0.35 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.00 | 1.15 | 0.90 | +0.28 | +45.17% | 12 | 2,335 | 0.68 | 0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.80 | 0.95 | 0.80 | +0.07 | +9.59% | 13 | 1,825 | 0.68 | 0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.65 | 0.75 | 0.65 | +0.31 | +91.18% | 1 | 625 | 0.68 | 0.21 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.50 | 0.60 | 0.50 | +0.10 | +25.00% | 1 | 296 | 0.67 | 0.18 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.20 | 0.50 | 0.35 | +0.23 | +191.67% | 2 | 900 | 0.68 | 0.15 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.30 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 404 | 0.67 | 0.13 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 684 | 0.68 | 0.11 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 966 | 0.67 | 0.09 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 461 | 0.66 | 0.07 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 10 | 192 | 0.67 | 0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.94 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 636 | 0.86 | 0.04 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 907 | 1.07 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.02 | 0.01 | 0.00 | 3/20/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 57 | 1.12 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.55 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 3.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 43 | 1.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.05 | 0.70 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.05 | 0.45 | % | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 124 | 0.89 | -0.06 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.08 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.30 | 0.70 | % | 0 | 0 | 0.86 | -0.10 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.60 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 1,802 | 0.83 | -0.14 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.80 | 0.90 | 0.91 | -0.23 | -20.18% | 1 | 17 | 0.81 | -0.17 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.05 | 1.20 | 1.22 | -0.13 | -9.63% | 10 | 695 | 0.80 | -0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.90 | 1.50 | 1.55 | -0.15 | -8.83% | 1 | 9 | 0.71 | -0.26 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 1.70 | 1.85 | 1.77 | -0.30 | -14.50% | 6 | 3 | 0.77 | -0.31 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 2.10 | 2.25 | 2.20 | -0.40 | -15.39% | 7 | 257 | 0.75 | -0.37 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 2.55 | 2.70 | 2.85 | -0.54 | -15.93% | 1 | 67 | 0.74 | -0.43 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 3.10 | 3.30 | 3.20 | -1.30 | -28.89% | 9 | 422 | 0.74 | -0.49 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 3.60 | 3.80 | 3.80 | -0.37 | -8.88% | 3 | 68 | 0.71 | -0.54 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 4.30 | 4.50 | 4.60 | -1.39 | -23.21% | 1 | 118 | 0.71 | -0.60 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 5.00 | 5.20 | 5.10 | -2.00 | -28.17% | 5 | 88 | 0.71 | -0.65 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 5.70 | 5.90 | 8.05 | 0.00 | 0.00% | 0 | 923 | 0.69 | -0.70 | 0.05 | -0.02 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 6.50 | 6.70 | 9.90 | 0.00 | 0.00% | 0 | 1,808 | 0.68 | -0.75 | 0.05 | -0.02 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 6.90 | 7.50 | 9.90 | 0.00 | 0.00% | 0 | 298 | 0.60 | -0.79 | 0.05 | -0.02 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 8.00 | 8.40 | 5.10 | 0.00 | 0.00% | 0 | 556 | 0.64 | -0.82 | 0.04 | -0.01 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 9.10 | 9.30 | 6.70 | 0.00 | 0.00% | 0 | 1,629 | 0.68 | -0.85 | 0.04 | -0.01 | 3/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 10.00 | 10.20 | 9.91 | 0.00 | 0.00% | 0 | 384 | 0.67 | -0.87 | 0.03 | -0.01 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 10.50 | 11.70 | 11.31 | -0.66 | -5.52% | 2 | 307 | 0.75 | -0.89 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 11.30 | 12.70 | 9.90 | 0.00 | 0.00% | 0 | 99 | 0.89 | -0.91 | 0.02 | -0.01 | 3/26/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 12.30 | 13.60 | 9.80 | 0.00 | 0.00% | 0 | 76 | 0.88 | -0.93 | 0.02 | -0.01 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 13.20 | 15.20 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.94 | 0.02 | -0.01 | 2/26/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 14.20 | 16.30 | 5.80 | 0.00 | 0.00% | 0 | 25 | 0.90 | -0.95 | 0.01 | -0.01 | 2/13/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 15.20 | 17.30 | 14.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.96 | 0.01 | 0.00 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 16.20 | 18.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 17.10 | 19.50 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 43.00 | 18.20 | 20.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 19.20 | 21.40 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 19.40 | 22.50 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 21.30 | 22.50 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 47.00 | 22.20 | 23.30 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 48.00 | 23.20 | 24.60 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 49.00 | 24.10 | 26.50 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 25.20 | 26.90 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 30.20 | 32.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |