Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $24.16 as of 7/11/2025 8:12:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.40 | 21.10 | 19.25 | 18.53 | 0.00 | 0.00% | 3.85 | 0 | 10 | 6.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 13.50 | 16.20 | 14.85 | % | 1.48 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 11.00 | 12.50 | 15.10 | 13.80 | % | 1.25 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 12.00 | 12.10 | 13.00 | 12.55 | 12.59 | % | 1.05 | 50 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 13.00 | 10.50 | 13.20 | 11.85 | 12.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 9.60 | 12.20 | 10.90 | 11.04 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.50 | 0.99 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 9.20 | 9.40 | 9.30 | 9.26 | -0.84 | -8.32% | 0.62 | 4 | 101 | 0.87 | 0.98 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 7.80 | 10.10 | 8.95 | 8.75 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.63 | 0.96 | 0.01 | -0.01 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 7.30 | 8.80 | 8.05 | 5.00 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.16 | 0.94 | 0.02 | -0.01 | 4/4/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 6.10 | 7.90 | 7.00 | 7.12 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.08 | 0.91 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 19.00 | 5.60 | 6.00 | 5.80 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 171 | 0.88 | 0.86 | 0.04 | -0.02 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 4.80 | 5.00 | 4.90 | 5.40 | 0.00 | 0.00% | 0.25 | 22 | 160 | 0.80 | 0.81 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 21.00 | 4.10 | 4.30 | 4.20 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 175 | 0.81 | 0.76 | 0.05 | -0.03 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 22.00 | 3.50 | 3.70 | 3.60 | 3.80 | +0.10 | +2.71% | 0.16 | 1 | 269 | 0.84 | 0.70 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 23.00 | 2.90 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0.13 | 16 | 425 | 0.81 | 0.63 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 24.00 | 2.40 | 2.55 | 2.48 | 2.55 | -0.30 | -10.53% | 0.10 | 61 | 476 | 0.80 | 0.56 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 25.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.32 | -13.80% | 0.08 | 27 | 12,342 | 0.79 | 0.50 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 26.00 | 1.60 | 2.75 | 2.18 | 1.67 | -0.21 | -11.17% | 0.08 | 16 | 361 | 0.79 | 0.44 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 27.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.10 | -6.67% | 0.05 | 10,889 | 890 | 0.81 | 0.38 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 28.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.10 | -8.00% | 0.04 | 6,569 | 2,358 | 0.81 | 0.33 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 29.00 | 0.85 | 0.95 | 0.90 | 0.97 | -0.08 | -7.62% | 0.03 | 1 | 833 | 0.80 | 0.28 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.10 | -11.77% | 0.02 | 6,521 | 4,624 | 0.81 | 0.24 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 31.00 | 0.55 | 0.60 | 0.58 | 0.62 | -0.08 | -11.43% | 0.02 | 2,573 | 864 | 0.80 | 0.20 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 871 | 0.81 | 0.17 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 33.00 | 0.35 | 0.45 | 0.40 | 0.46 | +0.12 | +35.30% | 0.01 | 38 | 592 | 0.83 | 0.14 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 1 | 154 | 0.83 | 0.12 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,473 | 0.85 | 0.10 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 720 | 0.85 | 0.08 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.84 | 0.07 | 0.02 | -0.01 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.05 | 0.02 | -0.01 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.82 | 0.05 | 0.02 | -0.01 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,149 | 1.28 | 0.03 | 0.01 | -0.01 | 6/11/2025 | 7/11/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.33 | 0.03 | 0.01 | -0.01 | 6/5/2025 | 7/11/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.02 | 0.01 | 0.00 | 2/28/2025 | 7/11/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.40 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.44 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.48 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.55 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.60 | -0.01 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.44 | -0.02 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 131 | 1.13 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.01 | -4.77% | 0.01 | 3 | 492 | 0.89 | -0.06 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 3 | 183 | 0.81 | -0.09 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.03 | -6.13% | 0.03 | 30 | 220 | 0.81 | -0.14 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.60 | 0.00 | 0.00% | 0.03 | 78 | 258 | 0.81 | -0.19 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 21.00 | 0.90 | 1.05 | 0.98 | 0.85 | -0.15 | -15.00% | 0.05 | 1,537 | 149 | 0.80 | -0.24 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 22.00 | 1.25 | 1.40 | 1.33 | 1.20 | +0.05 | +4.35% | 0.06 | 10 | 333 | 0.80 | -0.30 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 23.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.10 | +6.07% | 0.08 | 19 | 87 | 0.79 | -0.37 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 24.00 | 2.15 | 2.75 | 2.45 | 2.04 | -0.01 | -0.49% | 0.10 | 500 | 227 | 0.86 | -0.44 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 25.00 | 2.70 | 2.90 | 2.80 | 2.65 | +0.15 | +6.00% | 0.11 | 17 | 971 | 0.79 | -0.50 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 26.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.30 | +9.68% | 0.13 | 22 | 300 | 0.78 | -0.56 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 27.00 | 4.00 | 4.20 | 4.10 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 229 | 0.78 | -0.62 | 0.06 | -0.03 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 28.00 | 4.80 | 6.10 | 5.45 | 4.90 | +0.90 | +22.50% | 0.19 | 11 | 281 | 0.81 | -0.67 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 29.00 | 5.50 | 5.80 | 5.65 | 5.80 | +1.20 | +26.09% | 0.19 | 3 | 756 | 0.79 | -0.72 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 30.00 | 6.40 | 6.60 | 6.50 | 6.43 | +1.03 | +19.08% | 0.22 | 2 | 253 | 0.80 | -0.76 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 31.00 | 6.60 | 7.50 | 7.05 | 6.78 | 0.00 | 0.00% | 0.23 | 0 | 134 | 0.66 | -0.80 | 0.05 | -0.02 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 32.00 | 8.10 | 8.60 | 8.35 | 6.42 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.87 | -0.83 | 0.04 | -0.02 | 3/6/2025 | 7/11/2025 3:59:56 PM EST |
| 33.00 | 9.00 | 9.50 | 9.25 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.86 | -0.86 | 0.04 | -0.02 | 3/12/2025 | 7/11/2025 3:59:56 PM EST |
| 34.00 | 9.90 | 10.40 | 10.15 | 14.10 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.86 | -0.88 | 0.03 | -0.02 | 5/1/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 10.50 | 12.60 | 11.55 | 11.49 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.06 | -0.90 | 0.03 | -0.02 | 6/13/2025 | 7/11/2025 3:59:56 PM EST |
| 36.00 | 11.20 | 13.40 | 12.30 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 3/4/2025 | 7/11/2025 3:59:56 PM EST |
| 37.00 | 12.40 | 14.60 | 13.50 | 5.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -0.93 | 0.02 | -0.01 | 2/13/2025 | 7/11/2025 3:59:56 PM EST |
| 38.00 | 13.60 | 15.70 | 14.65 | 12.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.27 | -0.95 | 0.02 | -0.01 | 3/27/2025 | 7/11/2025 3:59:56 PM EST |
| 39.00 | 14.20 | 16.80 | 15.50 | 13.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 3/27/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 15.20 | 17.80 | 16.50 | 20.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.01 | 5/7/2025 | 7/11/2025 3:59:56 PM EST |
| 41.00 | 16.30 | 17.40 | 16.85 | % | 0.41 | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 42.00 | 17.20 | 19.80 | 18.50 | % | 0.44 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 43.00 | 18.50 | 19.70 | 19.10 | % | 0.44 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 44.00 | 19.10 | 21.50 | 20.30 | % | 0.46 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 20.30 | 22.60 | 21.45 | 25.48 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:56 PM EST |
| 46.00 | 21.20 | 23.80 | 22.50 | % | 0.49 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 47.00 | 22.30 | 24.70 | 23.50 | % | 0.50 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 48.00 | 23.30 | 25.80 | 24.55 | % | 0.51 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 49.00 | 24.20 | 26.60 | 25.40 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 25.30 | 26.90 | 26.10 | % | 0.52 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 55.00 | 30.20 | 32.20 | 31.20 | % | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |