Options Chain for CONFLUENT INC CLASS A COM (CFLT) - $29.75 as of 4/26/2024 9:03:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 12.00 | 15.70 | 14.10 | 0.00 | 0.00% | 0 | 13 | 3.33 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 11.00 | 14.40 | % | 0 | 0 | 2.88 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 11.30 | 13.60 | % | 0 | 0 | 2.79 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 10.50 | 12.50 | 10.92 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.98 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 9.50 | 11.50 | 8.20 | 0.00 | 0.00% | 0 | 13 | 2.33 | 0.97 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 8.80 | 9.50 | 8.10 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.95 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 7.70 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.92 | 0.02 | -0.03 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 7.00 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.89 | 0.03 | -0.03 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 6.20 | 7.60 | 6.00 | +0.48 | +8.70% | 17 | 10 | 0.92 | 0.85 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 5.40 | 5.70 | 5.60 | +0.95 | +20.43% | 9 | 198 | 0.94 | 0.81 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 4.70 | 5.70 | 4.65 | +0.75 | +19.24% | 3 | 168 | 0.92 | 0.76 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 4.10 | 4.30 | 4.20 | +0.60 | +16.67% | 13 | 256 | 0.95 | 0.71 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 3.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 524 | 0.95 | 0.65 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 3.00 | 3.20 | 3.00 | +0.45 | +17.65% | 73 | 848 | 0.96 | 0.59 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 2.60 | 2.70 | 2.64 | +0.49 | +22.80% | 232 | 1,148 | 0.96 | 0.53 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 2.20 | 2.30 | 2.20 | +0.45 | +25.72% | 285 | 700 | 0.95 | 0.48 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 1.85 | 1.90 | 1.75 | +0.35 | +25.00% | 9 | 441 | 0.96 | 0.42 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 1.50 | 1.60 | 1.50 | +0.30 | +25.00% | 30 | 274 | 0.96 | 0.37 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 1.25 | 1.30 | 1.15 | +0.23 | +25.00% | 129 | 1,440 | 0.96 | 0.32 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 1.00 | 1.10 | 1.00 | +0.20 | +25.00% | 11 | 1,494 | 0.96 | 0.28 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.80 | 0.90 | 0.87 | +0.22 | +33.85% | 4 | 996 | 0.95 | 0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.65 | 0.75 | 0.55 | +0.11 | +25.00% | 2 | 1,777 | 0.96 | 0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.50 | 0.60 | 0.50 | +0.05 | +11.12% | 71 | 697 | 0.95 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.40 | 0.50 | 0.40 | +0.10 | +33.34% | 25 | 746 | 0.95 | 0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.30 | 0.40 | 0.33 | +0.11 | +50.00% | 102 | 561 | 0.94 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | +0.14 | +87.50% | 31 | 188 | 0.96 | 0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 7 | 904 | 0.94 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.97 | 0.07 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 119 | 0.95 | 0.06 | 0.02 | -0.02 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 325 | 0.91 | 0.05 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.04 | 0.01 | -0.01 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 52 | 1.01 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 640 | 1.01 | 0.02 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 0.05 | 0.50 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 0.05 | 0.55 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 0.05 | 0.55 | % | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.10 | 0.15 | 0.25 | +0.10 | +66.67% | 10 | 65 | 1.01 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.15 | 0.25 | 0.18 | -0.06 | -25.00% | 9 | 27 | 1.01 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.98 | -0.08 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 90 | 0.97 | -0.11 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.55 | 0.65 | 0.66 | -0.09 | -12.00% | 12 | 126 | 0.98 | -0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.75 | 0.85 | 0.84 | -0.21 | -20.00% | 18 | 361 | 0.96 | -0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 1.05 | 1.15 | 1.25 | -0.15 | -10.72% | 9 | 223 | 0.96 | -0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 1.35 | 1.50 | 1.50 | -0.30 | -16.67% | 3 | 273 | 0.97 | -0.29 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 1.80 | 1.90 | 1.85 | -0.35 | -15.91% | 13 | 1,083 | 0.96 | -0.35 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 2.25 | 2.40 | 2.50 | -0.30 | -10.72% | 74 | 514 | 0.96 | -0.41 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 2.75 | 2.90 | 3.10 | -0.20 | -6.07% | 632 | 800 | 0.96 | -0.47 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 3.30 | 3.50 | 3.50 | -0.30 | -7.90% | 52 | 303 | 0.97 | -0.52 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 4.00 | 4.10 | 4.33 | -0.77 | -15.10% | 1 | 461 | 0.97 | -0.58 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 4.60 | 4.90 | 5.10 | -0.10 | -1.93% | 2 | 578 | 0.98 | -0.63 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 5.40 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 205 | 0.97 | -0.68 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 6.10 | 6.40 | 7.38 | 0.00 | 0.00% | 0 | 308 | 0.98 | -0.72 | 0.05 | -0.05 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 6.30 | 7.20 | 7.60 | 0.00 | 0.00% | 0 | 278 | 0.97 | -0.76 | 0.05 | -0.05 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 7.80 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 50 | 0.97 | -0.80 | 0.04 | -0.05 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 7.70 | 8.90 | 9.30 | 0.00 | 0.00% | 0 | 28 | 0.94 | -0.83 | 0.04 | -0.04 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 8.40 | 9.80 | 8.20 | 0.00 | 0.00% | 0 | 86 | 0.90 | -0.85 | 0.03 | -0.04 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 9.20 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 16 | 1.31 | -0.88 | 0.03 | -0.03 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 9.90 | 12.10 | 8.80 | 0.00 | 0.00% | 0 | 179 | 1.73 | -0.90 | 0.03 | -0.03 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 12.20 | 13.20 | 11.60 | 0.00 | 0.00% | 0 | 6 | 1.80 | -0.92 | 0.02 | -0.02 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 12.20 | 15.60 | 11.30 | 0.00 | 0.00% | 0 | 36 | 1.77 | -0.93 | 0.02 | -0.02 | 3/13/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 12.50 | 15.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.94 | 0.02 | -0.02 | 3/11/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 13.50 | 17.40 | 16.50 | 0.00 | 0.00% | 0 | 3 | 2.11 | -0.95 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 14.50 | 17.60 | % | 0 | 0 | 2.21 | -0.96 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 47.00 | 15.20 | 19.10 | % | 0 | 0 | 2.09 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 18.70 | 22.30 | % | 0 | 0 | 2.38 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST |