Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $23.65 as of 10/29/2025 8:32:33 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 | 17.00 | 20.60 | 18.80 | % | 3.76 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 6.00 | 16.00 | 19.60 | 17.80 | % | 2.97 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 7.00 | 15.10 | 18.60 | 16.85 | % | 2.41 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 8.00 | 14.10 | 17.60 | 15.85 | % | 1.98 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 9.00 | 13.10 | 16.60 | 14.85 | % | 1.65 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 10.00 | 12.10 | 15.60 | 13.85 | 9.74 | 0.00 | 0.00% | 1.39 | 0 | 7 | 4.42 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/29/2025 4:00:05 PM EST |
| 11.00 | 11.10 | 14.60 | 12.85 | 11.68 | 0.00 | 0.00% | 1.17 | 0 | 10 | 4.02 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 12.00 | 10.10 | 13.60 | 11.85 | 12.07 | 0.00 | 0.00% | 0.99 | 0 | 46 | 3.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 13.00 | 8.90 | 12.60 | 10.75 | 9.07 | 0.00 | 0.00% | 0.83 | 0 | 90 | 3.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 14.00 | 8.50 | 11.60 | 10.05 | 9.77 | 0.00 | 0.00% | 0.72 | 0 | 17 | 3.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 7.50 | 10.60 | 9.05 | 7.65 | 0.00 | 0.00% | 0.60 | 0 | 66 | 2.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 6.50 | 9.60 | 8.05 | 9.10 | 0.00 | 0.00% | 0.50 | 0 | 346 | 2.50 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 5.60 | 8.30 | 6.95 | 6.95 | -0.95 | -12.03% | 0.41 | 1 | 532 | 2.07 | 0.98 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 3.70 | 6.10 | 4.90 | 5.50 | -0.20 | -3.51% | 0.27 | 3 | 686 | 1.05 | 0.96 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 3.00 | 6.00 | 4.50 | 4.88 | 0.00 | 0.00% | 0.24 | 0 | 709 | 1.47 | 0.93 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 3.70 | 4.60 | 4.15 | 3.60 | -0.70 | -16.28% | 0.21 | 22 | 3,318 | 0.61 | 0.88 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 2.45 | 3.70 | 3.08 | 3.10 | +0.32 | +11.52% | 0.15 | 10 | 2,961 | 0.93 | 0.81 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 2.00 | 2.50 | 2.25 | 2.20 | -0.42 | -16.04% | 0.10 | 669 | 17,291 | 0.50 | 0.72 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 1.50 | 1.80 | 1.65 | 1.45 | -0.32 | -18.08% | 0.07 | 60 | 6,832 | 0.52 | 0.62 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 1.00 | 1.40 | 1.20 | 1.00 | -0.33 | -24.82% | 0.05 | 500 | 9,903 | 0.56 | 0.50 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.10 | -11.77% | 0.03 | 657 | 4,669 | 0.54 | 0.39 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.15 | -23.08% | 0.02 | 39 | 9,795 | 0.53 | 0.29 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.27 | -0.18 | -40.00% | 0.01 | 94 | 4,296 | 0.47 | 0.22 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 32 | 3,033 | 0.52 | 0.15 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 7 | 553 | 0.54 | 0.11 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 59 | 3,269 | 0.55 | 0.08 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 492 | 0.75 | 0.05 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,945 | 1.08 | 0.02 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 621 | 2.04 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.10 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.78 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.98 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/29/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/29/2025 4:00:05 PM 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 880 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 181 | 0.84 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 32 | 1,978 | 0.73 | -0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 1,345 | 0.66 | -0.04 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.06 | -33.34% | 0.01 | 20 | 2,441 | 0.67 | -0.07 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.02 | -11.12% | 0.01 | 29 | 3,525 | 0.57 | -0.12 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.01 | -3.13% | 0.01 | 4,084 | 1,061 | 0.54 | -0.19 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.07 | -12.29% | 0.02 | 60 | 7,295 | 0.53 | -0.28 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 0.70 | 1.15 | 0.93 | 0.78 | -0.07 | -8.24% | 0.04 | 527 | 1,284 | 0.55 | -0.38 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 1.25 | 1.50 | 1.38 | 1.36 | +0.15 | +12.40% | 0.06 | 2 | 589 | 0.53 | -0.50 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 1.85 | 2.35 | 2.10 | 2.15 | +0.29 | +15.60% | 0.08 | 52 | 521 | 0.57 | -0.61 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 1.65 | 3.70 | 2.68 | 2.62 | 0.00 | 0.00% | 0.10 | 0 | 213 | 0.96 | -0.71 | 0.10 | -0.03 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 2.45 | 5.00 | 3.73 | 3.18 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.90 | -0.78 | 0.08 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 28.00 | 3.20 | 5.70 | 4.45 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.20 | -0.85 | 0.07 | -0.02 | 10/8/2025 | 10/29/2025 4:00:05 PM EST |
| 29.00 | 4.30 | 5.80 | 5.05 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 87 | 0.84 | -0.89 | 0.05 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 4.80 | 8.20 | 6.50 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 136 | 1.64 | -0.92 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 5.70 | 9.10 | 7.40 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.69 | -0.95 | 0.03 | -0.01 | 6/9/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 7.20 | 10.10 | 8.65 | 8.11 | -1.17 | -12.61% | 0.27 | 20 | 145 | 1.78 | -0.98 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 33.00 | 7.70 | 11.30 | 9.50 | % | 0.29 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 34.00 | 8.70 | 12.40 | 10.55 | % | 0.31 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 35.00 | 9.70 | 13.40 | 11.55 | 16.59 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 4:00:05 PM EST |
| 37.00 | 11.70 | 15.40 | 13.55 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 40.00 | 15.20 | 18.40 | 16.80 | 11.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 10/29/2025 4:00:05 PM EST |
| 42.00 | 17.20 | 20.40 | 18.80 | 23.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:05 PM EST |
| 45.00 | 20.10 | 23.50 | 21.80 | % | 0.48 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 47.00 | 22.10 | 25.50 | 23.80 | % | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 50.00 | 25.10 | 28.40 | 26.75 | % | 0.54 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 55.00 | 30.10 | 33.40 | 31.75 | % | 0.58 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |