Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $28.29 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.70 | 16.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 13.10 | 15.60 | 8.69 | 0.00 | 0.00% | 0 | 39 | 2.90 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 12.00 | 14.50 | 11.35 | 0.00 | 0.00% | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 10.30 | 13.50 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 9.90 | 12.50 | 10.24 | 0.00 | 0.00% | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 8.90 | 11.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 8.00 | 9.50 | 7.63 | 0.00 | 0.00% | 0 | 27 | 1.37 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 7.10 | 9.60 | 6.14 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 6.50 | 6.80 | 5.08 | 0.00 | 0.00% | 0 | 63 | 0.67 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 5.60 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 356 | 0.58 | 0.97 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 4.70 | 4.90 | 3.22 | 0.00 | 0.00% | 0 | 54 | 0.86 | 0.94 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 3.80 | 4.00 | 3.70 | +0.94 | +34.06% | 1 | 1,661 | 0.37 | 0.89 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 2.30 | 4.10 | 2.75 | +0.89 | +47.85% | 1 | 184 | 0.38 | 0.82 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 2.25 | 2.40 | 2.00 | +0.05 | +2.57% | 17 | 936 | 0.39 | 0.73 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 1.65 | 1.75 | 1.60 | +0.30 | +23.08% | 19 | 961 | 0.39 | 0.62 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 1.15 | 1.25 | 1.01 | -0.09 | -8.19% | 47 | 703 | 0.39 | 0.50 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.80 | 0.90 | 0.75 | -0.05 | -6.25% | 50 | 1,671 | 0.41 | 0.39 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 23 | 1,277 | 0.42 | 0.29 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.35 | 0.45 | 0.34 | -0.01 | -2.86% | 5 | 142 | 0.43 | 0.21 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 2 | 1,052 | 0.45 | 0.15 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.46 | 0.10 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 10 | 39 | 0.46 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 47 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 17.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 51 | 0.58 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 10 | 213 | 0.55 | -0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 144 | 0.42 | -0.06 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | -0.08 | -24.25% | 10 | 1,093 | 0.42 | -0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 0.35 | 0.45 | 0.45 | -0.22 | -32.84% | 15 | 596 | 0.44 | -0.18 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 0.60 | 0.70 | 0.75 | +0.02 | +2.74% | 3 | 138 | 0.43 | -0.27 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.95 | 1.05 | 1.05 | -0.15 | -12.50% | 10 | 417 | 0.42 | -0.38 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 1.45 | 1.60 | 1.70 | -0.40 | -19.05% | 22 | 128 | 0.43 | -0.50 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 2.10 | 2.20 | 2.35 | -0.05 | -2.09% | 18 | 33 | 0.44 | -0.61 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 2.20 | 2.95 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.71 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 3.60 | 3.80 | % | 0 | 0 | 0.45 | -0.79 | 0.08 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 4.50 | 4.70 | % | 0 | 0 | 0.49 | -0.85 | 0.06 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 4.90 | 5.60 | % | 0 | 0 | 0.59 | -0.90 | 0.05 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 5.90 | 8.30 | % | 0 | 0 | 1.23 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 10.90 | 12.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |