Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $29.96 as of 12/17/2025 10:28:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.80 | 18.40 | 16.60 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 15.00 | 13.80 | 17.40 | 15.60 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 16.00 | 12.80 | 16.40 | 14.60 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 17.00 | 11.80 | 15.40 | 13.60 | 13.10 | 0.00 | 0.00% | 0.80 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 18.00 | 10.80 | 14.40 | 12.60 | 5.12 | 0.00 | 0.00% | 0.70 | 0 | 12 | 9.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 10:58:53 AM EST |
| 19.00 | 10.00 | 13.40 | 11.70 | 11.50 | 0.00 | 0.00% | 0.62 | 0 | 8 | 8.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 20.00 | 9.30 | 12.40 | 10.85 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 20 | 8.13 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:53 AM EST |
| 21.00 | 8.30 | 9.50 | 8.90 | 8.85 | 0.00 | 0.00% | 0.42 | 0 | 372 | 3.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:58:53 AM EST |
| 22.00 | 7.90 | 10.40 | 9.15 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 149 | 6.92 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:53 AM EST |
| 23.00 | 7.00 | 7.10 | 7.05 | 7.01 | 0.00 | 0.00% | 0.31 | 0 | 847 | 2.02 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:53 AM EST |
| 24.00 | 6.00 | 6.10 | 6.05 | 6.05 | +0.02 | +0.34% | 0.25 | 1 | 1,707 | 1.74 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:53 AM EST |
| 25.00 | 5.00 | 5.30 | 5.15 | 5.08 | +0.08 | +1.60% | 0.21 | 1 | 2,970 | 2.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:53 AM EST |
| 26.00 | 4.00 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 2,280 | 1.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 27.00 | 3.00 | 3.20 | 3.10 | 3.01 | +0.01 | +0.34% | 0.11 | 1 | 1,965 | 1.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:53 AM EST |
| 28.00 | 2.00 | 2.15 | 2.08 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 707 | 0.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 29.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.05 | +5.00% | 0.04 | 3 | 1,243 | 0.42 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:53 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 148 | 4,613 | 0.04 | 0.67 | 6.00 | -0.01 | 12/17/2025 | 12/17/2025 10:58:53 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 0.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:53 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 10:58:53 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 10:58:53 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 10:58:53 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 10:58:53 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 10:58:53 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,648 | 2.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:58:53 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 2.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 10:58:53 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 523 | 2.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 10:58:53 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 2.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:58:53 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 10:58:53 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:58:53 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 10:58:53 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:58:53 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:53 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:58:53 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,972 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,494 | 0.07 | -0.33 | 6.00 | -0.01 | 12/16/2025 | 12/17/2025 10:58:53 AM EST |
| 31.00 | 0.65 | 2.80 | 1.73 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 40 | 2.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 32.00 | 1.45 | 4.30 | 2.88 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:53 AM EST |
| 33.00 | 2.40 | 5.30 | 3.85 | % | 0.12 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 34.00 | 3.40 | 6.30 | 4.85 | % | 0.14 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 35.00 | 4.40 | 7.30 | 5.85 | % | 0.17 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 36.00 | 5.30 | 8.30 | 6.80 | % | 0.19 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST | |||
| 37.00 | 6.30 | 9.30 | 7.80 | % | 0.21 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:53 AM EST |