Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $21.84 as of 5/27/2025 2:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.50 | 19.60 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 10.00 | 12.20 | 13.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 11.00 | 11.20 | 13.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 12.00 | 10.30 | 11.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 13.00 | 9.20 | 11.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 14.00 | 8.50 | 10.20 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 15.00 | 7.70 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 18 | 1.48 | 0.97 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:51 PM EST |
| 16.00 | 6.40 | 7.50 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 1:58:51 PM EST |
| 17.00 | 6.00 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 167 | 0.59 | 0.92 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 18.00 | 5.10 | 5.30 | 5.82 | 0.00 | 0.00% | 0 | 219 | 0.57 | 0.88 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 19.00 | 4.30 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.84 | 0.05 | -0.01 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 20.00 | 3.50 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 425 | 0.55 | 0.78 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 1:58:51 PM EST |
| 21.00 | 2.85 | 2.95 | 2.80 | +0.45 | +19.15% | 2 | 132 | 0.54 | 0.70 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 22.00 | 2.20 | 2.30 | 2.23 | +0.36 | +19.26% | 13 | 331 | 0.53 | 0.62 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 23.00 | 1.70 | 1.80 | 1.71 | +0.36 | +26.67% | 31 | 141 | 0.52 | 0.53 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 24.00 | 1.25 | 1.35 | 1.26 | +0.26 | +26.00% | 26 | 1,722 | 0.50 | 0.45 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | +0.25 | +35.72% | 8 | 1,477 | 0.50 | 0.36 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 26.00 | 0.65 | 0.75 | 0.50 | -0.05 | -9.10% | 1 | 1,307 | 0.50 | 0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 2 | 471 | 0.50 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 28.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 1 | 187 | 0.50 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 29.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 799 | 0.50 | 0.12 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 11 | 2,895 | 0.50 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 31.00 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 273 | 0.51 | 0.07 | 0.03 | -0.01 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 32.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 468 | 0.57 | 0.05 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 33.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,111 | 0.61 | 0.03 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 34.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.78 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 643 | 0.82 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:58:51 PM EST |
| 36.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 386 | 0.86 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 1:58:51 PM EST |
| 37.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.90 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:58:51 PM EST |
| 38.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 218 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 39.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 186 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:51 PM EST |
| 40.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 119 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:51 PM EST |
| 41.00 | 0.00 | 0.40 | 1.62 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:51 PM EST |
| 42.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:51 PM EST |
| 43.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 340 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:51 PM EST |
| 44.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 121 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 551 | 1.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:51 PM EST |
| 46.00 | 0.00 | 0.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 47.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:51 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 | 0.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:51 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.75 | -0.03 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 16.00 | 0.10 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/27/2025 1:58:51 PM EST |
| 17.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 46 | 0.60 | -0.08 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | -0.16 | -34.79% | 1 | 110 | 0.58 | -0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 19.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 324 | 0.57 | -0.16 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 20.00 | 0.65 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 561 | 0.56 | -0.22 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 21.00 | 0.95 | 1.00 | 0.95 | -0.37 | -28.03% | 4 | 329 | 0.54 | -0.30 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 22.00 | 1.30 | 1.40 | 1.37 | -0.48 | -25.95% | 1 | 159 | 0.53 | -0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 23.00 | 1.75 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 130 | 0.52 | -0.47 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 24.00 | 2.35 | 2.45 | 2.35 | -0.55 | -18.97% | 4 | 506 | 0.51 | -0.55 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 3.00 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 102 | 0.50 | -0.64 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 26.00 | 3.70 | 3.90 | 4.73 | 0.00 | 0.00% | 0 | 2,902 | 0.51 | -0.72 | 0.08 | -0.01 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 27.00 | 4.50 | 4.70 | 7.05 | 0.00 | 0.00% | 0 | 740 | 0.51 | -0.78 | 0.07 | -0.01 | 5/7/2025 | 5/27/2025 1:58:51 PM EST |
| 28.00 | 5.40 | 5.50 | 5.02 | 0.00 | 0.00% | 0 | 118 | 0.48 | -0.83 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 29.00 | 6.30 | 6.40 | 9.07 | 0.00 | 0.00% | 0 | 1,058 | 0.42 | -0.88 | 0.05 | -0.01 | 5/2/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 7.10 | 7.70 | 10.02 | 0.00 | 0.00% | 0 | 78 | 0.73 | -0.91 | 0.04 | -0.01 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 31.00 | 8.10 | 8.50 | 11.50 | 0.00 | 0.00% | 0 | 67 | 0.69 | -0.93 | 0.03 | -0.01 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 32.00 | 9.10 | 9.30 | 11.00 | 0.00 | 0.00% | 0 | 764 | 0.74 | -0.95 | 0.02 | 0.00 | 5/8/2025 | 5/27/2025 1:58:51 PM EST |
| 33.00 | 9.90 | 10.70 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 34.00 | 10.90 | 11.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 11.60 | 13.00 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 36.00 | 12.90 | 14.70 | 16.17 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 1:58:51 PM EST |
| 37.00 | 13.90 | 14.80 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 38.00 | 14.90 | 16.30 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:51 PM EST |
| 39.00 | 16.00 | 17.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:58:51 PM EST |
| 40.00 | 16.90 | 18.40 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:58:51 PM EST |
| 41.00 | 18.00 | 19.10 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:58:51 PM EST |
| 42.00 | 18.70 | 20.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 43.00 | 20.00 | 20.90 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:58:51 PM EST |
| 44.00 | 20.90 | 23.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 21.60 | 23.30 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:51 PM EST |
| 46.00 | 22.70 | 24.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 47.00 | 23.80 | 24.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 48.00 | 24.80 | 27.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 49.00 | 25.30 | 28.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 50.00 | 26.50 | 28.70 | 15.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 31.50 | 34.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |