Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $27.00 as of 7/29/2025 3:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 12.70 | 12.50 | % | 0.83 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 17.00 | 10.40 | 10.80 | 10.60 | % | 0.62 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 18.00 | 9.50 | 9.80 | 9.65 | % | 0.54 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 19.00 | 8.60 | 8.90 | 8.75 | % | 0.46 | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 7.70 | 7.90 | 7.80 | % | 0.39 | 0 | 0 | 0.72 | 0.90 | 0.02 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 21.00 | 6.90 | 7.10 | 7.00 | % | 0.33 | 0 | 0 | 0.73 | 0.87 | 0.03 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 22.00 | 6.10 | 6.30 | 6.20 | 5.29 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | 0.83 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 5.30 | 5.50 | 5.40 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | 0.79 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 4.70 | 4.90 | 4.80 | 4.80 | +0.60 | +14.29% | 0.20 | 2 | 3 | 0.70 | 0.74 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | 4.04 | +0.04 | +1.00% | 0.16 | 4 | 23 | 0.69 | 0.69 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 3.40 | 3.60 | 3.50 | 3.40 | -0.18 | -5.03% | 0.13 | 1 | 29 | 0.68 | 0.63 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 27.00 | 2.95 | 3.10 | 3.03 | 2.90 | -0.20 | -6.46% | 0.11 | 12 | 46 | 0.68 | 0.58 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 28.00 | 2.50 | 2.60 | 2.55 | 2.56 | +0.06 | +2.40% | 0.09 | 40 | 154 | 0.68 | 0.52 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 29.00 | 2.10 | 2.20 | 2.15 | 2.17 | +0.09 | +4.33% | 0.07 | 13 | 586 | 0.67 | 0.47 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 1.75 | 1.85 | 1.80 | 1.85 | -0.01 | -0.54% | 0.06 | 39 | 284 | 0.67 | 0.41 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 31.00 | 1.45 | 1.55 | 1.50 | 1.40 | -0.10 | -6.67% | 0.05 | 9 | 33 | 0.67 | 0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 32.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.15 | -11.12% | 0.04 | 10 | 143 | 0.67 | 0.32 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 33.00 | 1.00 | 1.10 | 1.05 | 1.12 | +0.07 | +6.67% | 0.03 | 1 | 213 | 0.67 | 0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 34.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.10 | -10.53% | 0.03 | 6 | 6 | 0.68 | 0.24 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.70 | 0.75 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.69 | 0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | % | 0.01 | 12 | 0 | 0.70 | 0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.76 | -0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | -0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.03 | +7.32% | 0.02 | 4 | 13 | 0.73 | -0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.26 | -33.34% | 0.03 | 1 | 53 | 0.72 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.73 | -0.04 | -5.20% | 0.03 | 3 | 167 | 0.71 | -0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 0.95 | 1.00 | 0.98 | 0.99 | +0.09 | +10.00% | 0.04 | 9 | 39 | 0.70 | -0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 1.25 | 1.30 | 1.28 | 1.35 | +0.05 | +3.85% | 0.05 | 4 | 17 | 0.69 | -0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.02 | -1.20% | 0.07 | 1 | 27 | 0.68 | -0.31 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 2.00 | 2.10 | 2.05 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.68 | -0.37 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 27.00 | 2.50 | 2.55 | 2.53 | 2.55 | +0.02 | +0.80% | 0.09 | 21 | 17 | 0.68 | -0.42 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 28.00 | 3.00 | 3.10 | 3.05 | 3.08 | -0.02 | -0.65% | 0.11 | 7 | 84 | 0.67 | -0.48 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 29.00 | 3.60 | 3.70 | 3.65 | 3.80 | -0.70 | -15.56% | 0.13 | 1 | 65 | 0.68 | -0.53 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 4.30 | 4.40 | 4.35 | 4.40 | 0.00 | 0.00% | 0.14 | 44 | 27 | 0.69 | -0.59 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 31.00 | 5.00 | 5.20 | 5.10 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.05 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 32.00 | 5.80 | 5.90 | 5.85 | % | 0.18 | 0 | 0 | 0.70 | -0.68 | 0.05 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 33.00 | 6.50 | 6.70 | 6.60 | % | 0.20 | 0 | 0 | 0.69 | -0.72 | 0.05 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 34.00 | 7.40 | 7.60 | 7.50 | % | 0.22 | 0 | 0 | 0.70 | -0.76 | 0.04 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 35.00 | 8.20 | 8.40 | 8.30 | % | 0.24 | 0 | 0 | 0.69 | -0.79 | 0.04 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 12.80 | 13.00 | 12.90 | % | 0.32 | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.01 | 7/29/2025 1:58:56 PM EST |