Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $26.60 as of 7/25/2025 12:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.50 | 23.30 | 21.90 | 22.51 | +3.98 | +21.48% | 4.38 | 5 | 10 | 5.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 10.00 | 17.10 | 17.90 | 17.50 | % | 1.75 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 11.00 | 16.30 | 16.80 | 16.55 | % | 1.50 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.00 | 15.30 | 15.90 | 15.60 | 12.18 | 0.00 | 0.00% | 1.30 | 0 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 13.00 | 14.30 | 14.90 | 14.60 | 12.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 14.00 | 13.20 | 13.90 | 13.55 | 11.04 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 12.20 | 12.50 | 12.35 | 10.63 | 0.00 | 0.00% | 0.82 | 0 | 105 | 1.54 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 16.00 | 11.30 | 11.80 | 11.55 | 9.79 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.56 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 17.00 | 10.20 | 11.80 | 11.00 | 5.00 | 0.00 | 0.00% | 0.65 | 0 | 13 | 2.31 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 9.20 | 9.90 | 9.55 | 7.69 | 0.00 | 0.00% | 0.53 | 0 | 31 | 1.28 | 0.96 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 8.50 | 8.70 | 8.60 | 8.56 | +0.76 | +9.75% | 0.45 | 1 | 182 | 1.03 | 0.94 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 7.60 | 7.80 | 7.70 | 7.68 | +0.88 | +12.95% | 0.39 | 1 | 159 | 1.04 | 0.92 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 6.70 | 6.90 | 6.80 | 6.84 | +1.39 | +25.51% | 0.32 | 3 | 226 | 1.01 | 0.89 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 5.90 | 6.10 | 6.00 | 5.96 | +1.26 | +26.81% | 0.27 | 4 | 276 | 1.02 | 0.85 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 5.10 | 5.30 | 5.20 | 4.80 | +0.19 | +4.13% | 0.23 | 4 | 456 | 0.99 | 0.81 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 4.40 | 4.60 | 4.50 | 4.70 | +1.00 | +27.03% | 0.19 | 4 | 504 | 1.00 | 0.76 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 3.80 | 3.90 | 3.85 | 3.90 | +0.70 | +21.88% | 0.15 | 23 | 13,426 | 0.97 | 0.70 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 3.20 | 3.30 | 3.25 | 3.40 | +0.97 | +39.92% | 0.12 | 19 | 577 | 0.96 | 0.64 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 2.65 | 2.75 | 2.70 | 2.75 | +0.45 | +19.57% | 0.10 | 2,203 | 11,945 | 0.95 | 0.58 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 2.20 | 2.30 | 2.25 | 2.25 | +0.65 | +40.63% | 0.08 | 550 | 8,574 | 0.95 | 0.52 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 1.80 | 1.90 | 1.85 | 1.90 | +0.45 | +31.04% | 0.06 | 1,263 | 7,709 | 0.95 | 0.45 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 1.50 | 1.55 | 1.53 | 1.55 | +0.35 | +29.17% | 0.05 | 4,655 | 11,902 | 0.95 | 0.39 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 1.20 | 1.25 | 1.23 | 1.30 | +0.30 | +30.00% | 0.04 | 2,585 | 4,275 | 0.95 | 0.34 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.27 | +36.99% | 0.03 | 27 | 7,229 | 0.95 | 0.29 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.23 | +39.66% | 0.02 | 121 | 1,172 | 0.96 | 0.24 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.27 | +67.50% | 0.02 | 7 | 356 | 0.94 | 0.20 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 37 | 1,731 | 0.93 | 0.17 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 797 | 0.93 | 0.14 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 0.25 | 0.40 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.94 | 0.11 | 0.03 | -0.03 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 9 | 642 | 0.94 | 0.09 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.94 | 0.08 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 4 | 2,151 | 0.93 | 0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.11 | 0.05 | 0.02 | -0.02 | 6/5/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 0.05 | 0.65 | 0.35 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.04 | 0.01 | -0.01 | 2/28/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.50 | 0.03 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.55 | 0.02 | 0.01 | -0.01 | 2/12/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.22 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.01 | 0.01 | -0.01 | 5/1/2025 | 7/25/2025 11:58:57 AM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.67 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.63 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.67 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:57 AM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.62 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.55 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 506 | 1.16 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.12 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.10 | -37.04% | 0.01 | 2 | 306 | 1.04 | -0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.12 | -32.44% | 0.01 | 10 | 1,993 | 1.01 | -0.08 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 1,735 | 1.00 | -0.11 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.11 | -16.67% | 0.03 | 8 | 1,031 | 0.99 | -0.15 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.20 | -21.06% | 0.03 | 13 | 491 | 0.97 | -0.19 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 1.00 | 1.10 | 1.05 | 1.08 | -0.32 | -22.86% | 0.04 | 17 | 1,047 | 0.98 | -0.24 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.45 | -24.33% | 0.06 | 21 | 1,213 | 0.96 | -0.30 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 1.75 | 1.85 | 1.80 | 1.72 | -0.38 | -18.10% | 0.07 | 5 | 326 | 0.96 | -0.36 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 2.20 | 2.30 | 2.25 | 2.25 | -0.45 | -16.67% | 0.08 | 7 | 469 | 0.94 | -0.42 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 2.75 | 2.85 | 2.80 | 2.80 | -0.60 | -17.65% | 0.10 | 5 | 342 | 0.94 | -0.48 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 3.40 | 3.50 | 3.45 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 776 | 0.94 | -0.55 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 4.00 | 4.10 | 4.05 | 4.00 | -2.43 | -37.80% | 0.13 | 1 | 252 | 0.95 | -0.61 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 4.70 | 4.90 | 4.80 | 6.78 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.95 | -0.66 | 0.06 | -0.06 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 5.50 | 5.70 | 5.60 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 78 | 0.95 | -0.71 | 0.06 | -0.05 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 6.30 | 6.50 | 6.40 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.94 | -0.76 | 0.05 | -0.05 | 3/12/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 7.10 | 7.30 | 7.20 | 7.13 | -0.87 | -10.88% | 0.21 | 1 | 20 | 0.90 | -0.80 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 7.90 | 8.20 | 8.05 | 11.49 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.94 | -0.83 | 0.04 | -0.04 | 6/13/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 8.90 | 9.10 | 9.00 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | -0.86 | 0.04 | -0.03 | 3/4/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 9.70 | 10.00 | 9.85 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -0.89 | 0.03 | -0.03 | 2/13/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 10.50 | 11.50 | 11.00 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | -0.91 | 0.03 | -0.02 | 3/27/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 11.50 | 12.50 | 12.00 | 13.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.02 | 3/27/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 12.40 | 13.50 | 12.95 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -0.94 | 0.02 | -0.02 | 5/7/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 13.40 | 14.50 | 13.95 | % | 0.34 | 0 | 0 | 1.64 | -0.95 | 0.02 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 42.00 | 14.30 | 15.50 | 14.90 | % | 0.35 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 43.00 | 15.30 | 15.90 | 15.60 | % | 0.36 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 44.00 | 16.30 | 18.30 | 17.30 | % | 0.39 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 17.30 | 18.40 | 17.85 | 25.48 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 18.30 | 19.40 | 18.85 | % | 0.41 | 0 | 0 | 1.86 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 47.00 | 19.20 | 21.20 | 20.20 | % | 0.43 | 0 | 0 | 2.33 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 48.00 | 20.20 | 22.40 | 21.30 | % | 0.44 | 0 | 0 | 2.48 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 49.00 | 21.30 | 23.30 | 22.30 | % | 0.46 | 0 | 0 | 2.48 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 22.30 | 24.40 | 23.35 | % | 0.47 | 0 | 0 | 2.58 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 55.00 | 26.80 | 29.40 | 28.10 | % | 0.51 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |