TOST optieketen Toast, Inc.
Cboe delayed options data · per 21:55 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.6% (31.57–36.03) · ATM IV 40.2% · P/C open interest 0.37
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 15.70 | 18.40 | 11 | 170.7% | 1.00 | 0.0001 | 0.000 | 17 | 0 | 0.0500 | 10 | 148.2% | -0.00 | 0.0001 | -0.000 | ||
| 14.75 | 17.40 | 9 | 165.7% | 1.00 | 0.0002 | 0.000 | 18 | 0 | 0.0500 | 274 | 136.9% | -0.00 | 0.0002 | -0.000 | ||
| 13.80 | 16.90 | 21 | 203.0% | 1.00 | 0.0003 | 0.000 | 19 | 0 | 0.0400 | 103 | 122.8% | -0.00 | 0.0003 | -0.000 | ||
| 12.80 | 15.90 | 199 | 187.8% | 1.00 | 0.0004 | 0.000 | 20 | 0 | 0.0500 | 445 | 116.2% | -0.00 | 0.0004 | -0.000 | ||
| 11.80 | 14.90 | 77 | 173.2% | 1.00 | 0.0007 | 0.000 | 21 | 0 | 0.0100 | 1,532 | 88.4% | -0.00 | 0.0007 | -0.001 | ||
| 10.80 | 13.90 | 99 | 159.4% | 1.00 | 0.0010 | 0.000 | 22 | 0 | 2.13 | 624 | 221.5% | -0.00 | 0.0010 | -0.001 | ||
| 9.80 | 12.90 | 243 | 146.0% | 1.00 | 0.0017 | 0.000 | 23 | 0 | 0.1000 | 2,018 | 97.9% | -0.00 | 0.0017 | -0.001 | ||
| 8.30 | 11.90 | 190 | 100.8% | 1.00 | 0.0027 | 0.000 | 24 | 0 | 2.13 | 578 | 188.9% | -0.00 | 0.0027 | -0.002 | ||
| 8.70 | 10.90 | 1,906 | 156.1% | 0.99 | 0.0044 | 0.000 | 25 | 0 | 0.1000 | 2,018 | 79.5% | -0.01 | 0.0044 | -0.003 | ||
| 6.40 | 9.95 | 425 | 90.8% | 0.99 | 0.0072 | 0.000 | 26 | 0 | 1.98 | 5 | 963 | 153.7% | -0.01 | 0.0072 | -0.004 | |
| 6.65 | 8.45 | 1 | 877 | 111.7% | 0.98 | 0.0118 | -0.002 | 27 | 0 | 0.5500 | 3 | 785 | 90.5% | -0.02 | 0.0118 | -0.005 |
| 5.75 | 6.85 | 1,283 | 81.3% | 0.97 | 0.0193 | -0.005 | 28 | 0.0200 | 0.0600 | 10 | 1,170 | 51.8% | -0.03 | 0.0194 | -0.008 | |
| 3.40 | 6.30 | 986 | 0.95 | 0.0313 | -0.009 | 29 | 0.0100 | 0.1200 | 2 | 310 | 48.1% | -0.05 | 0.0314 | -0.012 | ||
| 3.45 | 5.30 | 9 | 1,146 | 64.0% | 0.91 | 0.0491 | -0.015 | 30 | 0.1100 | 0.1400 | 9 | 2,384 | 46.2% | -0.09 | 0.0494 | -0.017 |
| 3.40 | 5.50 | 8 | 87.6% | 0.89 | 0.0605 | -0.018 | 30.5 | 0.0200 | 0.2800 | 1 | 1 | 43.7% | -0.12 | 0.0609 | -0.020 | |
| 1.90 | 4.40 | 3 | 1,047 | 38.1% | 0.85 | 0.0733 | -0.022 | 31 | 0.2000 | 0.3300 | 1 | 649 | 46.6% | -0.15 | 0.0738 | -0.024 |
| 2.43 | 4.05 | 1 | 1 | 64.2% | 0.81 | 0.0872 | -0.026 | 31.5 | 0.1600 | 0.3600 | 3 | 40.9% | -0.19 | 0.0878 | -0.027 | |
| 2.20 | 2.63 | 7 | 708 | 42.6% | 0.77 | 0.1013 | -0.029 | 32 | 0.3900 | 0.5200 | 21 | 1,559 | 45.0% | -0.23 | 0.1020 | -0.031 |
| 1.75 | 2.21 | 2 | 1 | 39.3% | 0.71 | 0.1146 | -0.033 | 32.5 | 0.5100 | 0.7000 | 862 | 77 | 45.1% | -0.29 | 0.1155 | -0.034 |
| 1.44 | 1.76 | 11 | 758 | 37.4% | 0.65 | 0.1259 | -0.035 | 33 | 0.5100 | 0.8800 | 5 | 830 | 41.6% | -0.35 | 0.1270 | -0.036 |
| 1.22 | 1.60 | 6 | 35 | 41.6% | 0.59 | 0.1340 | -0.037 | 33.5 | 0.8300 | 1.07 | 34 | 23 | 43.4% | -0.42 | 0.1352 | -0.038 |
| 0.9600 | 1.20 | 56 | 1,261 | 38.3% | 0.52 | 0.1381 | -0.038 | 34 | 0.9700 | 1.34 | 52 | 375 | 42.1% | -0.48 | 0.1394 | -0.039 |
| 0.7000 | 1.09 | 19 | 37 | 40.5% | 0.45 | 0.1376 | -0.038 | 34.5 | 1.39 | 1.68 | 76 | 115 | 46.1% | -0.55 | 0.1392 | -0.038 |
| 0.7000 | 0.8100 | 62 | 2,920 | 42.4% | 0.39 | 0.1329 | -0.037 | 35 | 1.70 | 2.01 | 1 | 646 | 46.6% | -0.62 | 0.1346 | -0.036 |
| 0.4500 | 0.6000 | 32 | 8 | 39.6% | 0.32 | 0.1246 | -0.034 | 35.5 | 1.85 | 2.38 | 12 | 47.5% | -0.68 | 0.1264 | -0.034 | |
| 0.2700 | 0.4700 | 44 | 1,768 | 38.4% | 0.27 | 0.1137 | -0.032 | 36 | 2.35 | 2.77 | 2 | 264 | 46.9% | -0.74 | 0.1156 | -0.031 |
| 0.1600 | 0.4300 | 53 | 163 | 39.6% | 0.22 | 0.1013 | -0.028 | 36.5 | 2.57 | 3.20 | 10 | 44.1% | -0.79 | 0.1032 | -0.028 | |
| 0.1000 | 0.2800 | 36 | 2,803 | 37.7% | 0.18 | 0.0884 | -0.025 | 37 | 1.55 | 4.80 | 1 | 175 | 36.5% | -0.83 | 0.0902 | -0.024 |
| 0.0400 | 0.2500 | 43 | 2,279 | 38.8% | 0.14 | 0.0759 | -0.022 | 37.5 | 2.57 | 5.00 | 2 | 2 | 47.7% | -0.87 | 0.0774 | -0.021 |
| 0.1100 | 0.1900 | 13 | 840 | 42.9% | 0.11 | 0.0641 | -0.019 | 38 | 2.85 | 5.30 | 1 | 39 | 33.2% | -0.90 | 0.0652 | -0.017 |
| 0.0100 | 0.2500 | 8 | 68 | 44.8% | 0.09 | 0.0536 | -0.016 | 38.5 | 4.35 | 5.90 | 1 | 74.3% | -0.92 | 0.0545 | -0.014 | |
| 0.0500 | 0.0900 | 71 | 2,158 | 41.9% | 0.07 | 0.0443 | -0.013 | 39 | 3.95 | 6.55 | 1 | 8 | 57.1% | -0.94 | 0.0479 | -0.011 |
| 0.0100 | 0.1900 | 26 | 48.5% | 0.06 | 0.0364 | -0.011 | 39.5 | 4.50 | 5.95 | -0.96 | 0.0435 | -0.009 | ||||
| 0.0400 | 0.0500 | 38 | 3,536 | 44.1% | 0.04 | 0.0297 | -0.009 | 40 | 5.75 | 6.55 | 18 | 55.5% | -0.97 | 0.0394 | -0.007 | |
| 0 | 0.5400 | 1 | 24 | 69.5% | 0.03 | 0.0241 | -0.008 | 40.5 | 5.40 | 8.55 | 82.7% | -0.98 | 0.0300 | -0.009 | ||
| 0.0100 | 0.1300 | 82 | 546 | 53.5% | 0.03 | 0.0195 | -0.006 | 41 | 5.45 | 9.05 | 2 | 71.0% | -0.99 | 0.0207 | -0.010 | |
| 0.0100 | 0.0400 | 1 | 1,454 | 49.8% | 0.02 | 0.0127 | -0.004 | 42 | 6.45 | 10.05 | 77.5% | -1.00 | 0.0046 | -0.015 | ||
| 0 | 0.0900 | 80 | 999 | 60.5% | 0.01 | 0.0082 | -0.003 | 43 | 8.00 | 9.75 | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 139.2% | 0.01 | 0.0054 | -0.002 | 44 | 8.95 | 12.05 | 108.5% | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.0800 | 21 | 688 | 67.6% | 0.00 | 0.0035 | -0.001 | 45 | 10.40 | 12.95 | 125.8% | -1.00 | 0.0000 | -0.019 | ||
| 0 | 2.13 | 152.9% | 0.00 | 0.0023 | -0.001 | 46 | 10.85 | 12.90 | -1.00 | 0.0000 | -0.020 | |||||
| 0 | 2.13 | 308 | 159.4% | 0.00 | 0.0015 | -0.001 | 47 | 11.95 | 14.20 | 79.0% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.3000 | 9,191 | 91.0% | 0.00 | 0.0004 | -0.000 | 50 | 14.65 | 17.15 | -1.00 | 0.0000 | -0.020 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs