Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $23.00 as of 5/30/2025 5:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.20 | 19.90 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 12.20 | 14.90 | 12.80 | 0.00 | 0.00% | 0 | 6 | 3.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 11.70 | 13.90 | 11.60 | % | 1 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 12.00 | 10.60 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 5 | 3.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 9.50 | 11.90 | 8.92 | 0.00 | 0.00% | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 8.80 | 10.90 | 7.80 | 0.00 | 0.00% | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 7.40 | 9.90 | 6.21 | 0.00 | 0.00% | 0 | 71 | 1.80 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 6.50 | 8.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.99 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 5.50 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.98 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 4.70 | 5.50 | 2.83 | 0.00 | 0.00% | 0 | 150 | 0.88 | 0.94 | 0.03 | -0.01 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 4.00 | 5.20 | 3.70 | -0.10 | -2.64% | 2 | 32 | 0.53 | 0.90 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 3.20 | 3.40 | 3.63 | 0.00 | 0.00% | 0 | 272 | 0.56 | 0.85 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 2.40 | 2.55 | 2.69 | 0.00 | 0.00% | 0 | 1,613 | 0.54 | 0.78 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 1.70 | 1.80 | 1.80 | -0.25 | -12.20% | 32 | 700 | 0.53 | 0.68 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 23.00 | 1.10 | 1.20 | 1.00 | -0.24 | -19.36% | 42 | 469 | 0.51 | 0.54 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 0.70 | 0.80 | 0.77 | -0.03 | -3.75% | 27 | 2,139 | 0.51 | 0.40 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.40 | 0.50 | 0.40 | -0.11 | -21.57% | 36 | 3,936 | 0.51 | 0.28 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.20 | 0.35 | 0.22 | -0.19 | -46.35% | 7 | 1,709 | 0.52 | 0.19 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 0.10 | 0.20 | 0.05 | -0.18 | -78.27% | 100 | 587 | 0.51 | 0.13 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 121 | 935 | 0.53 | 0.08 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.07 | -0.04 | -36.37% | 9 | 2,517 | 0.68 | 0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.55 | 0.08 | +0.02 | +33.34% | 1 | 1,840 | 1.08 | 0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.09 | +0.01 | +12.50% | 2 | 2,043 | 0.82 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.81 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 915 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 404 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 663 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 966 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 465 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 175 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 73 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 10 | 639 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 907 | 1.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 217 | 1.09 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.89 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 209 | 1.32 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 6 | 1,807 | 0.68 | -0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 0.20 | 0.14 | -0.01 | -6.67% | 5 | 279 | 0.61 | -0.10 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 8 | 1,044 | 0.59 | -0.15 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 67 | 1,158 | 0.53 | -0.22 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | -0.10 | -13.34% | 35 | 377 | 0.52 | -0.32 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 23.00 | 1.05 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 504 | 0.51 | -0.46 | 0.15 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 1.60 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 145 | 0.51 | -0.60 | 0.14 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 2.30 | 2.45 | 2.50 | +0.15 | +6.39% | 10 | 396 | 0.51 | -0.72 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 3.10 | 3.30 | 6.20 | 0.00 | 0.00% | 0 | 102 | 0.52 | -0.81 | 0.09 | -0.02 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 4.00 | 4.20 | 3.96 | 0.00 | 0.00% | 0 | 174 | 0.61 | -0.87 | 0.07 | -0.01 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 4.50 | 5.30 | 8.10 | 0.00 | 0.00% | 0 | 51 | 0.84 | -0.92 | 0.05 | -0.01 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 5.50 | 6.20 | 9.08 | 0.00 | 0.00% | 0 | 86 | 0.94 | -0.96 | 0.03 | -0.01 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 6.40 | 7.60 | 7.90 | 0.00 | 0.00% | 0 | 796 | 0.75 | -0.98 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 7.30 | 8.60 | 9.10 | 0.00 | 0.00% | 0 | 132 | 0.93 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 8.60 | 9.50 | 10.15 | 0.00 | 0.00% | 0 | 567 | 1.26 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 9.30 | 10.60 | 11.15 | 0.00 | 0.00% | 0 | 700 | 1.33 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 9.60 | 12.80 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 10.80 | 13.70 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 11.50 | 14.80 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 13.40 | 14.40 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 13.20 | 15.60 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 15.30 | 16.60 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 16.30 | 17.40 | 14.30 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 17.30 | 19.80 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 18.40 | 19.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 43.00 | 19.30 | 20.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 20.30 | 21.60 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 21.30 | 22.60 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 22.30 | 23.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 47.00 | 22.60 | 25.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 48.00 | 23.40 | 26.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 49.00 | 25.30 | 26.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 26.30 | 27.80 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 31.30 | 33.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |