Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $20.27 as of 9/6/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.50 | 8.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 5.30 | 7.50 | 7.74 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 3.10 | 6.30 | % | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 3.60 | 3.80 | % | 0 | 0 | 0.87 | 0.96 | 0.04 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 1.70 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 272 | 1.22 | 0.90 | 0.08 | -0.02 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 1.85 | 1.95 | 2.12 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.80 | 0.13 | -0.02 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 1.10 | 1.20 | 1.03 | -1.37 | -57.09% | 1 | 80 | 0.52 | 0.65 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.60 | 0.70 | 0.60 | -0.25 | -29.42% | 206 | 3,191 | 0.53 | 0.44 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.30 | 0.35 | 0.30 | -0.20 | -40.00% | 317 | 777 | 0.53 | 0.26 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 39 | 395 | 0.53 | 0.14 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 1 | 1,483 | 0.55 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 422 | 0.71 | 0.03 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 2,599 | 0.71 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 753 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 85 | 1.10 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.73 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 657 | 1.59 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,456 | 1.92 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,918 | 2.01 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8,982 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,033 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 395 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 49 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 5 | 21 | 1.04 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.70 | -0.04 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.57 | -0.10 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.20 | 0.30 | 0.19 | +0.01 | +5.56% | 11 | 180 | 0.56 | -0.20 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.50 | 0.60 | 0.52 | +0.17 | +48.58% | 17 | 195 | 0.55 | -0.35 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.95 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 626 | 0.52 | -0.56 | 0.21 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 1.60 | 2.30 | 1.70 | +0.20 | +13.34% | 4 | 106 | 0.76 | -0.74 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 2.45 | 3.50 | 2.04 | 0.00 | 0.00% | 0 | 149 | 0.50 | -0.86 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 3.30 | 3.80 | 2.02 | 0.00 | 0.00% | 0 | 733 | 0.64 | -0.92 | 0.07 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 3.90 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 53 | 1.00 | -0.97 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 5.30 | 6.30 | 4.27 | 0.00 | 0.00% | 0 | 50 | 1.41 | -0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 6.10 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 1,300 | 1.54 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 27.00 | 7.30 | 8.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 6.50 | 10.20 | 5.93 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 29.00 | 8.80 | 11.40 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 9.70 | 12.20 | 9.60 | 0.00 | 0.00% | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 10.70 | 12.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 12.30 | 14.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 33.00 | 12.90 | 14.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 4:00:00 PM EST |
| 34.00 | 14.00 | 16.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 13.50 | 17.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 36.00 | 15.80 | 16.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 37.00 | 16.80 | 18.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 38.00 | 18.10 | 19.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 39.00 | 19.10 | 20.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 19.90 | 22.20 | 15.17 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |