Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $24.33 as of 3/31/2025 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.10 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 5.00 | 17.20 | 20.00 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 14.50 | 17.00 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.00 | 12.30 | 14.90 | 18.70 | 0.00 | 0.00% | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:52 PM EST |
| 11.00 | 12.10 | 14.00 | 12.01 | 0.00 | 0.00% | 0 | 30 | 4.26 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 11.10 | 12.90 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 13.00 | 10.00 | 11.80 | 19.45 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 8.00 | 11.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 15.00 | 8.00 | 10.00 | 11.70 | 0.00 | 0.00% | 0 | 21 | 2.89 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 7.00 | 8.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 6.00 | 7.70 | 12.00 | 0.00 | 0.00% | 0 | 49 | 2.12 | 0.99 | 0.01 | -0.01 | 10/31/2024 | 3/31/2025 3:59:52 PM EST |
| 18.00 | 5.00 | 6.70 | 6.47 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.97 | 0.02 | -0.01 | 10/11/2024 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 4.00 | 5.50 | 7.29 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.93 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 3.60 | 3.80 | 6.30 | 0.00 | 0.00% | 0 | 142 | 0.71 | 0.88 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 2.75 | 2.95 | 6.30 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.80 | 0.08 | -0.03 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 2.00 | 2.15 | 4.56 | 0.00 | 0.00% | 0 | 84 | 0.64 | 0.71 | 0.11 | -0.03 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 1.40 | 1.50 | 1.55 | -2.35 | -60.26% | 176 | 337 | 0.61 | 0.58 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 0.90 | 1.00 | 1.11 | -0.39 | -26.00% | 706 | 113 | 0.59 | 0.45 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 0.55 | 0.65 | 0.70 | -0.27 | -27.84% | 536 | 873 | 0.59 | 0.32 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 0.30 | 0.40 | 0.42 | -0.13 | -23.64% | 42 | 374 | 0.58 | 0.21 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 22 | 7,057 | 0.58 | 0.15 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 9 | 4,088 | 0.58 | 0.10 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 0.15 | 0.09 | -0.05 | -35.72% | 11 | 842 | 0.64 | 0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 184 | 4,203 | 0.68 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 17 | 1,397 | 0.75 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 2 | 6,879 | 0.81 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 11 | 2,545 | 0.93 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 529 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,005 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,223 | 1.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,435 | 1.04 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 186 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 283 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,069 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 366 | 1.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 544 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 391 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2,269 | 1.63 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.45 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 44 | 2.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,816 | 1.57 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 5 | 5.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 13 | 3.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 19 | 3.15 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 22 | 2.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 3,207 | 1.11 | -0.01 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.81 | -0.03 | 0.02 | -0.01 | 2/26/2025 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.15 | 0.13 | +0.01 | +8.34% | 6 | 31 | 0.62 | -0.07 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.15 | 0.25 | 0.23 | +0.13 | +130.00% | 3 | 594 | 0.65 | -0.12 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 3 | 88 | 0.62 | -0.20 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 0.55 | 0.65 | 0.55 | +0.15 | +37.50% | 5 | 283 | 0.60 | -0.29 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 0.90 | 1.00 | 1.03 | +0.33 | +47.15% | 14 | 346 | 0.58 | -0.42 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 1.40 | 1.50 | 1.44 | +0.44 | +44.00% | 11 | 169 | 0.56 | -0.55 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 2.00 | 2.15 | 2.22 | +0.69 | +45.10% | 9 | 971 | 0.54 | -0.68 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 2.75 | 2.95 | 3.30 | +1.10 | +50.00% | 21 | 405 | 0.51 | -0.79 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 3.60 | 3.80 | 2.85 | 0.00 | 0.00% | 0 | 961 | 0.50 | -0.85 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 4.50 | 4.70 | 4.90 | +1.00 | +25.65% | 4 | 1,371 | 0.70 | -0.90 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 5.50 | 5.70 | 3.10 | 0.00 | 0.00% | 0 | 640 | 0.79 | -0.93 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 6.50 | 6.70 | 4.22 | 0.00 | 0.00% | 0 | 301 | 0.76 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 7.50 | 7.70 | 7.80 | +3.37 | +76.08% | 1 | 121 | 0.83 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 8.40 | 8.80 | 8.73 | +1.03 | +13.38% | 1 | 454 | 1.04 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 9.40 | 9.80 | 6.73 | 0.00 | 0.00% | 0 | 115 | 1.11 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 10.40 | 10.70 | 8.86 | 0.00 | 0.00% | 0 | 232 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 11.40 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 12 | 1.25 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 12.10 | 13.60 | 10.08 | 0.00 | 0.00% | 0 | 16 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 13.10 | 14.00 | 11.03 | 0.00 | 0.00% | 0 | 26 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 14.10 | 14.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 39.00 | 13.90 | 17.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 15.90 | 17.40 | 10.98 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 16.60 | 18.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 42.00 | 17.90 | 20.00 | 7.50 | 0.00 | 0.00% | 0 | 5 | 2.10 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 18.40 | 20.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 19.10 | 22.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 21.20 | 23.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 21.70 | 23.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.00 | 22.70 | 24.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 3:59:52 PM EST |
| 48.00 | 23.70 | 25.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 49.00 | 25.00 | 26.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 26.30 | 27.90 | 22.20 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 30.70 | 32.70 | 19.70 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:52 PM EST |