Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $30.54 as of 2/2/2026 10:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.00 | 29.70 | 27.85 | 20.18 | 0.00 | 0.00% | 9.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 2/2/2026 9:58:53 AM EST |
| 5.00 | 24.00 | 27.70 | 25.85 | % | 5.17 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 6.00 | 23.00 | 26.70 | 24.85 | % | 4.14 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 7.00 | 22.00 | 25.70 | 23.85 | % | 3.41 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 8.00 | 21.00 | 24.70 | 22.85 | % | 2.86 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 9.00 | 20.00 | 23.70 | 21.85 | % | 2.43 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 19.30 | 22.70 | 21.00 | 13.15 | 0.00 | 0.00% | 2.10 | 0 | 46 | 5.76 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/2/2026 9:58:53 AM EST |
| 11.00 | 18.30 | 21.70 | 20.00 | % | 1.82 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 12.00 | 17.30 | 20.70 | 19.00 | 18.20 | 0.00 | 0.00% | 1.58 | 0 | 8 | 4.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 9:58:53 AM EST |
| 13.00 | 16.30 | 19.70 | 18.00 | 12.00 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 15.30 | 18.70 | 17.00 | 4.70 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 14.30 | 17.70 | 16.00 | 15.10 | 0.00 | 0.00% | 1.07 | 0 | 418 | 3.94 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 13.30 | 16.70 | 15.00 | 14.32 | 0.00 | 0.00% | 0.94 | 0 | 33 | 3.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 12.40 | 15.70 | 14.05 | 13.01 | 0.00 | 0.00% | 0.83 | 0 | 99 | 3.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 9:58:53 AM EST |
| 18.00 | 11.40 | 14.70 | 13.05 | 11.90 | 0.00 | 0.00% | 0.73 | 0 | 115 | 3.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 9:58:53 AM EST |
| 19.00 | 10.40 | 12.60 | 11.50 | 11.60 | 0.00 | 0.00% | 0.61 | 0 | 4,482 | 2.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 20.00 | 9.80 | 12.70 | 11.25 | 10.50 | 0.00 | 0.00% | 0.56 | 0 | 3,368 | 2.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 21.00 | 9.50 | 11.70 | 10.60 | 9.13 | 0.00 | 0.00% | 0.50 | 0 | 927 | 2.51 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/2/2026 9:58:53 AM EST |
| 22.00 | 7.80 | 9.30 | 8.55 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 83 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:53 AM EST |
| 23.00 | 6.80 | 8.30 | 7.55 | 7.85 | 0.00 | 0.00% | 0.33 | 0 | 1,360 | 1.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:53 AM EST |
| 24.00 | 5.80 | 7.30 | 6.55 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 310 | 1.18 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 25.00 | 5.10 | 5.80 | 5.45 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 1,772 | 0.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 26.00 | 4.50 | 5.20 | 4.85 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 777 | 0.85 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:53 AM EST |
| 27.00 | 3.00 | 4.20 | 3.60 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 476 | 0.72 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:53 AM EST |
| 28.00 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 1,070 | 0.59 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:53 AM EST |
| 29.00 | 1.25 | 2.00 | 1.63 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 229 | 0.37 | 0.98 | 0.06 | 0.00 | 1/21/2026 | 2/2/2026 9:58:53 AM EST |
| 30.00 | 0.30 | 0.95 | 0.63 | 0.62 | +0.10 | +19.24% | 0.02 | 8 | 4,161 | 0.22 | 0.80 | 0.37 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,901 | 0.06 | 0.32 | 0.47 | -0.01 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.15 | 0.04 | 0.11 | 0.00 | 12/17/2025 | 2/2/2026 9:58:53 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.23 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 2/2/2026 9:58:53 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/2/2026 9:58:53 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 9:58:53 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.47 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:53 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 9:58:53 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/2/2026 9:58:53 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/2/2026 9:58:53 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:53 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/2/2026 9:58:53 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 2/2/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/2/2026 9:58:53 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:53 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/2/2026 9:58:53 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:58:53 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/2/2026 9:58:53 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,634 | 1.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/2/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/2/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/2/2026 9:58:53 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:53 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/2/2026 9:58:53 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 9:58:53 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15,594 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 9:58:53 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 309 | 1.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 9:58:53 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.35 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:53 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.27 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:53 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.22 | -0.02 | 0.06 | 0.00 | 1/8/2026 | 2/2/2026 9:58:53 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,590 | 0.12 | -0.20 | 0.37 | -0.01 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 31.00 | 0.10 | 1.45 | 0.78 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.68 | 0.47 | -0.01 | 1/8/2026 | 2/2/2026 9:58:53 AM EST |
| 32.00 | 0.00 | 3.60 | 1.80 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.03 | -0.96 | 0.11 | 0.00 | 12/8/2025 | 2/2/2026 9:58:53 AM EST |
| 33.00 | 0.40 | 4.60 | 2.50 | % | 0.08 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 34.00 | 2.70 | 5.60 | 4.15 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 35.00 | 3.70 | 6.60 | 5.15 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/2/2026 9:58:53 AM EST |
| 36.00 | 4.90 | 7.60 | 6.25 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 37.00 | 5.70 | 8.60 | 7.15 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 2/2/2026 9:58:53 AM EST |
| 38.00 | 6.70 | 9.60 | 8.15 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 40.00 | 8.70 | 11.60 | 10.15 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 2/2/2026 9:58:53 AM EST |
| 42.00 | 10.30 | 13.60 | 11.95 | 18.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 2/2/2026 9:58:53 AM EST |
| 45.00 | 13.30 | 16.60 | 14.95 | 20.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 2/2/2026 9:58:53 AM EST |
| 47.00 | 15.30 | 18.60 | 16.95 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 50.00 | 18.30 | 21.60 | 19.95 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 55.00 | 23.00 | 26.60 | 24.80 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST |