Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $23.29 as of 6/20/2025 8:43:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.40 | 20.20 | 18.53 | -1.13 | -5.75% | 1 | 9 | 4.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 12.60 | 14.70 | % | 0 | 0 | 2.76 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 11.60 | 13.70 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 12.00 | 10.70 | 12.80 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 13.00 | 9.70 | 11.80 | % | 0 | 0 | 1.96 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 8.80 | 10.90 | % | 0 | 0 | 1.73 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 8.50 | 9.40 | 9.70 | 0.00 | 0.00% | 0 | 103 | 1.52 | 0.94 | 0.02 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 7.00 | 8.80 | 5.20 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.91 | 0.02 | -0.01 | 5/5/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 6.70 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.88 | 0.03 | -0.01 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 5.90 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.84 | 0.03 | -0.02 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 5.20 | 5.40 | 5.20 | -1.50 | -22.39% | 10 | 127 | 0.74 | 0.80 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 4.50 | 4.70 | 4.45 | -0.73 | -14.10% | 5 | 156 | 0.76 | 0.75 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 3.80 | 4.10 | 4.86 | 0.00 | 0.00% | 0 | 127 | 0.75 | 0.70 | 0.05 | -0.02 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 3.20 | 3.60 | 3.23 | -0.69 | -17.61% | 30 | 277 | 0.75 | 0.64 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 2.70 | 2.90 | 2.70 | -0.30 | -10.00% | 17 | 487 | 0.72 | 0.58 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 2.25 | 2.40 | 2.26 | -0.44 | -16.30% | 46 | 451 | 0.71 | 0.52 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 1.85 | 2.00 | 1.80 | -0.55 | -23.41% | 2,035 | 12,213 | 0.70 | 0.46 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 1.50 | 1.70 | 1.87 | 0.00 | 0.00% | 0 | 241 | 0.71 | 0.40 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 1.25 | 1.40 | 1.28 | -0.34 | -20.99% | 3 | 277 | 0.70 | 0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 1.00 | 1.15 | 1.10 | -0.19 | -14.73% | 514 | 206 | 0.70 | 0.30 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 0.80 | 0.95 | 0.80 | -0.22 | -21.57% | 60 | 483 | 0.70 | 0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.65 | 0.80 | 0.70 | -0.15 | -17.65% | 23 | 2,419 | 0.70 | 0.22 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 0.55 | 0.65 | 0.61 | -0.14 | -18.67% | 1 | 874 | 0.68 | 0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 0.40 | 0.90 | 0.48 | -0.07 | -12.73% | 1 | 720 | 0.78 | 0.16 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 33.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 239 | 0.70 | 0.13 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 34.00 | 0.25 | 0.40 | 0.35 | -0.07 | -16.67% | 11 | 133 | 0.70 | 0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 0.20 | 0.35 | 0.20 | -0.10 | -33.34% | 100 | 995 | 0.72 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 36.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 709 | 0.68 | 0.08 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 37.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 257 | 0.65 | 0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 38.00 | 0.05 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 60 | 0.83 | 0.06 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.60 | 1.84 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.04 | 0.01 | -0.01 | 3/4/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 2,149 | 1.08 | 0.03 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 58 | 1.11 | 0.03 | 0.01 | 0.00 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.60 | 2.20 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.02 | 0.01 | 0.00 | 2/28/2025 | 6/20/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.60 | 4.00 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.02 | 0.01 | 0.00 | 2/12/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 146 | 1.05 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 6/20/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.55 | % | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.28 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.55 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 83 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:52 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 | 0.25 | -0.05 | -16.67% | 1 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.01 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.69 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 0.05 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 53 | 0.88 | -0.05 | 0.01 | -0.01 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.15 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.86 | -0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 0.25 | 0.70 | 0.35 | +0.03 | +9.38% | 2 | 121 | 0.88 | -0.09 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 0.40 | 0.75 | 0.45 | -0.03 | -6.25% | 3 | 468 | 0.80 | -0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 0.55 | 0.75 | 0.61 | +0.10 | +19.61% | 14 | 90 | 0.76 | -0.16 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 0.80 | 0.95 | 0.90 | +0.15 | +20.00% | 8 | 117 | 0.75 | -0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 1.10 | 1.25 | 1.16 | +0.16 | +16.00% | 15 | 138 | 0.75 | -0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 1.40 | 1.80 | 1.48 | +0.08 | +5.72% | 40 | 90 | 0.76 | -0.30 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 1.80 | 1.95 | 1.92 | +0.25 | +14.97% | 20 | 182 | 0.71 | -0.36 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 2.25 | 2.45 | 2.20 | +0.05 | +2.33% | 1 | 75 | 0.71 | -0.42 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 2.80 | 3.00 | 2.74 | +0.30 | +12.30% | 2 | 152 | 0.70 | -0.48 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 3.30 | 3.60 | 3.50 | +0.40 | +12.91% | 183 | 777 | 0.70 | -0.54 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 4.00 | 4.40 | 4.11 | +0.31 | +8.16% | 1 | 88 | 0.70 | -0.60 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 4.70 | 5.00 | 4.13 | 0.00 | 0.00% | 0 | 222 | 0.68 | -0.65 | 0.06 | -0.02 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 5.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 279 | 0.68 | -0.70 | 0.06 | -0.02 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 6.30 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 763 | 0.68 | -0.75 | 0.05 | -0.02 | 3/27/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 7.20 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 251 | 0.78 | -0.78 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 8.00 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 108 | 0.94 | -0.81 | 0.04 | -0.02 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 8.20 | 9.70 | 6.42 | 0.00 | 0.00% | 0 | 71 | 0.93 | -0.84 | 0.04 | -0.01 | 3/6/2025 | 6/20/2025 3:59:52 PM EST |
| 33.00 | 9.80 | 10.60 | 8.60 | 0.00 | 0.00% | 0 | 50 | 0.98 | -0.87 | 0.03 | -0.01 | 3/12/2025 | 6/20/2025 3:59:52 PM EST |
| 34.00 | 10.10 | 11.50 | 14.10 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.88 | 0.03 | -0.01 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 11.00 | 12.40 | 11.49 | 0.00 | 0.00% | 0 | 9 | 1.00 | -0.90 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 36.00 | 12.00 | 13.70 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.01 | 3/4/2025 | 6/20/2025 3:59:52 PM EST |
| 37.00 | 13.00 | 14.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.93 | 0.02 | -0.01 | 2/13/2025 | 6/20/2025 3:59:52 PM EST |
| 38.00 | 14.00 | 15.50 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 6/20/2025 3:59:52 PM EST |
| 39.00 | 13.90 | 16.50 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 15.40 | 18.40 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.97 | 0.01 | 0.00 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 41.00 | 15.70 | 19.60 | % | 0 | 0 | 1.39 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 42.00 | 18.00 | 19.50 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 43.00 | 19.00 | 21.10 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 44.00 | 20.00 | 21.60 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 21.00 | 22.50 | 25.48 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 46.00 | 22.10 | 23.50 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 47.00 | 23.00 | 25.30 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 48.00 | 24.00 | 26.20 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 49.00 | 25.20 | 27.40 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 26.00 | 28.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 31.00 | 33.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |