Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $24.99 as of 7/1/2025 4:53:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.80 | 21.60 | 19.65 | 0.00 | 0.00% | 0 | 4 | 6.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:55 PM EST |
| 10.00 | 13.80 | 16.70 | 14.64 | 0.00 | 0.00% | 0 | 6 | 4.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 11.00 | 12.80 | 15.80 | 13.67 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 12.00 | 12.30 | 14.80 | 12.82 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:55 PM EST |
| 13.00 | 11.30 | 13.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 14.00 | 10.40 | 12.80 | 10.47 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:55 PM EST |
| 15.00 | 9.50 | 11.80 | 9.70 | 0.00 | 0.00% | 0 | 19 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 16.00 | 8.40 | 10.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:55 PM EST |
| 17.00 | 7.70 | 9.60 | 7.10 | 0.00 | 0.00% | 0 | 166 | 1.16 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 18.00 | 6.80 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 131 | 1.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 19.00 | 5.80 | 6.30 | 5.82 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.99 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 20.00 | 5.00 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 107 | 0.74 | 0.98 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 21.00 | 4.00 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 123 | 0.49 | 0.94 | 0.04 | -0.01 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 22.00 | 3.10 | 3.30 | 2.86 | 0.00 | 0.00% | 0 | 230 | 0.56 | 0.88 | 0.07 | -0.02 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 23.00 | 2.25 | 2.50 | 2.02 | -0.13 | -6.05% | 31 | 239 | 0.57 | 0.80 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 24.00 | 1.55 | 1.70 | 1.47 | +0.02 | +1.38% | 29 | 1,999 | 0.50 | 0.67 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 0.95 | 1.05 | 1.02 | +0.02 | +2.00% | 62 | 6,207 | 0.48 | 0.52 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 26.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 502 | 2,093 | 0.48 | 0.37 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 27.00 | 0.30 | 0.45 | 0.35 | +0.03 | +9.38% | 205 | 3,868 | 0.49 | 0.25 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 28.00 | 0.20 | 0.25 | 0.19 | -0.06 | -24.00% | 2,206 | 4,825 | 0.51 | 0.16 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 29.00 | 0.10 | 0.20 | 0.09 | -0.06 | -40.00% | 113 | 7,706 | 0.51 | 0.10 | 0.06 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 63 | 4,436 | 0.53 | 0.07 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 298 | 1.02 | 0.02 | 0.02 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 487 | 0.90 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,118 | 1.19 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 238 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 653 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 386 | 1.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 73 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 213 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 186 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 117 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.50 | 1.62 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 340 | 1.85 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 121 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 550 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 36 | 2.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/1/2025 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 | 0.30 | 0.00 | 0.00% | 0 | 4 | 5.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/1/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.51 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/1/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 160 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.55 | 0.06 | -0.03 | -33.34% | 1 | 888 | 1.07 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 596 | 0.75 | -0.02 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 378 | 0.56 | -0.06 | 0.04 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 22.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 318 | 0.50 | -0.12 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 23.00 | 0.25 | 0.40 | 0.40 | +0.06 | +17.65% | 109 | 620 | 0.48 | -0.20 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 24.00 | 0.55 | 0.65 | 0.90 | +0.20 | +28.58% | 29 | 807 | 0.48 | -0.33 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 0.95 | 1.10 | 1.18 | +0.08 | +7.28% | 3 | 302 | 0.46 | -0.48 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 26.00 | 1.50 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 2,910 | 0.45 | -0.63 | 0.15 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 27.00 | 2.00 | 2.45 | 2.94 | +0.58 | +24.58% | 2 | 740 | 0.37 | -0.75 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 28.00 | 3.10 | 3.30 | 4.89 | 0.00 | 0.00% | 0 | 118 | 0.55 | -0.84 | 0.09 | -0.02 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 29.00 | 4.00 | 4.20 | 4.62 | 0.00 | 0.00% | 0 | 1,058 | 0.45 | -0.90 | 0.06 | -0.01 | 6/5/2025 | 7/1/2025 3:59:55 PM EST |
| 30.00 | 4.80 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 78 | 0.90 | -0.93 | 0.04 | -0.01 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 5.60 | 6.40 | 6.28 | -5.22 | -45.40% | 26 | 67 | 1.00 | -0.98 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 7.00 | 7.20 | 11.00 | 0.00 | 0.00% | 0 | 764 | 0.81 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 7.50 | 9.60 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 7/1/2025 3:59:55 PM EST |
| 34.00 | 8.40 | 10.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 9.50 | 11.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 10.40 | 12.80 | 16.17 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 11.40 | 13.50 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 12.40 | 13.80 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 13.60 | 15.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 14.40 | 16.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 15.60 | 16.80 | 7.95 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 16.40 | 18.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 43.00 | 17.40 | 19.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/1/2025 3:59:55 PM EST |
| 44.00 | 18.50 | 21.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 19.40 | 21.40 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:55 PM EST |
| 46.00 | 20.50 | 22.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 47.00 | 21.40 | 22.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 48.00 | 22.50 | 23.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 49.00 | 23.60 | 24.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 50.00 | 23.60 | 26.90 | 15.80 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 29.30 | 32.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |