Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CFLT (CONFLUENT INC. CLASS A COMMON)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CFLT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

28.53 
 CONFLUENT INC. CLASS A COMMON       CHANGE

1.18 
 HIGH 29.09   LOW 27.42   DIVIDEND DATE  
 OPEN 27.42   CLOSE 27.35   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,223,747   SPLIT DATE     DATE/TIME: 2024-04-23 
 OPTION VOLUME 4400   IMPLIED VOLATILITY 0.83   HISTORICAL VOL  0.82 
Data used in the screeners below are delayed from April 2, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CFLT  29.32    CFLT  Apr 19 '24  27.00  3.39  1.07  3.65%    0.83  0
 CFLT  29.32    CFLT  May 17 '24  27.00  4.17  1.85  6.31%    0.72  1
 CFLT  29.32    CFLT  May 17 '24  28.00  3.60  2.28  7.78%    0.72  1
 CFLT  29.32    CFLT  May 17 '24  29.00  3.10  2.78  9.48%    0.72  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CFLT  May 17 '24  28.00   C  3.60    CFLT  May 17 '24  28.00   P  2.08    5.68  1.32
 CFLT  May 17 '24  27.00   C  4.17    CFLT  May 17 '24  27.00   P  1.61    5.78  2.32
 CFLT  May 17 '24  29.00   C  3.10    CFLT  May 17 '24  29.00   P  2.55    5.65  0.32
 CFLT  May 17 '24  30.00   C  2.65    CFLT  May 17 '24  30.00   P  3.10    5.75  0.68
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CFLT  Apr 19 '24  32.00   P  3.14    CFLT  Apr 19 '24  31.00   P  2.15    0.99  1.00
 CFLT  Apr 19 '24  32.00   P  3.14    CFLT  Apr 19 '24  30.00   P  1.50    1.64  2.00
 CFLT  Apr 19 '24  32.00   P  3.14    CFLT  Apr 19 '24  28.00   P  0.57    2.57  4.00
 CFLT  Apr 19 '24  32.00   P  3.14    CFLT  Apr 19 '24  29.00   P  0.99    2.15  3.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Apr 19 '24  29.00   C  1.35    2.04  2.00
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Apr 19 '24  30.00   C  0.90    2.49  3.00
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Apr 19 '24  28.00   C  1.95    1.44  1.00
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Apr 19 '24  31.00   C  0.57    2.82  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CFLT  Oct 18 '24  31.00   C  4.82    CFLT  Oct 18 '24  28.00   C  5.10    -0.28  3.00
 CFLT  Oct 18 '24  32.00   C  4.39    CFLT  Oct 18 '24  28.00   C  5.10    -0.71  4.00
 CFLT  Jan 16 '26  32.00   C  9.38    CFLT  Jan 16 '26  28.00   C  10.55    -1.17  4.00
 CFLT  Apr 19 '24  32.00   C  0.35    CFLT  Apr 19 '24  29.00   C  1.35    -1.00  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CFLT  Apr 19 '24  27.00   P  0.33    CFLT  Apr 19 '24  31.00   P  2.15    -1.82  4.00
 CFLT  Apr 19 '24  29.00   P  0.99    CFLT  Apr 19 '24  31.00   P  2.15    -1.16  2.00
 CFLT  Apr 19 '24  27.00   P  0.33    CFLT  Apr 19 '24  30.00   P  1.50    -1.18  3.00
 CFLT  Apr 19 '24  28.00   P  0.57    CFLT  Apr 19 '24  31.00   P  2.15    -1.57  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Jul 19 '24  27.00   C  5.05    -1.66  3
 CFLT  May 17 '24  28.00   C  3.60    CFLT  Oct 18 '24  28.00   C  5.10    -1.50  5
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Oct 18 '24  27.00   C  6.60    -3.21  6
 CFLT  Apr 19 '24  27.00   C  3.39    CFLT  Jan 17 '25  27.00   C  7.87    -4.48  9
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CFLT  May 17 '24  28.00   P  2.08    CFLT  Jul 19 '24  28.00   P  2.80    -0.72  2
 CFLT  May 17 '24  30.00   P  3.10    CFLT  Jul 19 '24  30.00   P  3.85    -0.75  2
 CFLT  May 17 '24  29.00   P  2.55    CFLT  Jul 19 '24  29.00   P  3.30    -0.75  2
 CFLT  May 17 '24  32.00   P  4.35    CFLT  Jul 19 '24  32.00   P  5.07    -0.72  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.