TOST Optionskette Toast, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±6.9% (29.80–34.20) · ATM IV 43.9% · P/C Open Interest 0.50
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 10.60 | 13.45 | 1 | 170.1% | 0.99 | 0.0026 | -0.003 | 20 | 0 | 0.9500 | 189.7% | -0.01 | 0.0026 | -0.003 | |||
| 9.60 | 12.45 | 155.2% | 0.99 | 0.0037 | -0.004 | 21 | 0 | 0.9500 | 173.8% | -0.01 | 0.0037 | -0.004 | ||||
| 8.25 | 10.70 | 0.99 | 0.0053 | -0.005 | 22 | 0 | 0.9500 | 2 | 158.4% | -0.01 | 0.0053 | -0.005 | ||||
| 7.30 | 10.15 | 67.0% | 0.99 | 0.0076 | -0.006 | 23 | 0 | 0.9500 | 3 | 143.7% | -0.01 | 0.0076 | -0.006 | |||
| 6.40 | 9.10 | 70.9% | 0.98 | 0.0111 | -0.007 | 24 | 0 | 0.7500 | 78 | 120.4% | -0.02 | 0.0112 | -0.007 | |||
| 5.40 | 8.30 | 81.0% | 0.97 | 0.0164 | -0.010 | 25 | 0.0100 | 0.1300 | 102 | 124 | 71.3% | -0.03 | 0.0165 | -0.010 | ||
| 4.15 | 6.75 | 0.95 | 0.0245 | -0.012 | 26 | 0 | 0.1400 | 43 | 61.4% | -0.04 | 0.0246 | -0.013 | ||||
| 3.40 | 6.20 | 17 | 52.7% | 0.93 | 0.0367 | -0.016 | 27 | 0 | 0.1500 | 11 | 46 | 52.5% | -0.07 | 0.0369 | -0.016 | |
| 2.97 | 5.75 | 54.9% | 0.92 | 0.0450 | -0.018 | 27.5 | 0 | 0.2100 | 1 | 14 | 51.5% | -0.08 | 0.0452 | -0.018 | ||
| 2.69 | 5.25 | 51 | 59.0% | 0.90 | 0.0550 | -0.021 | 28 | 0.0600 | 0.2900 | 102 | 351 | 53.3% | -0.10 | 0.0552 | -0.021 | |
| 2.60 | 5.00 | 1 | 73.7% | 0.87 | 0.0669 | -0.023 | 28.5 | 0.0600 | 0.3000 | 116 | 48.1% | -0.13 | 0.0672 | -0.024 | ||
| 2.58 | 3.20 | 2 | 47 | 41.2% | 0.84 | 0.0808 | -0.026 | 29 | 0.2000 | 0.3400 | 4 | 128 | 48.8% | -0.16 | 0.0812 | -0.026 |
| 2.30 | 2.94 | 1 | 1 | 49.7% | 0.80 | 0.0962 | -0.029 | 29.5 | 0.2800 | 0.4200 | 80 | 47.3% | -0.20 | 0.0968 | -0.029 | |
| 1.94 | 2.32 | 15 | 62 | 43.4% | 0.75 | 0.1126 | -0.032 | 30 | 0.4200 | 0.5800 | 5 | 259 | 48.3% | -0.25 | 0.1132 | -0.032 |
| 1.55 | 1.96 | 3 | 42.2% | 0.69 | 0.1283 | -0.035 | 30.5 | 0.4900 | 0.7000 | 1 | 56 | 45.3% | -0.31 | 0.1291 | -0.035 | |
| 1.23 | 1.65 | 3 | 322 | 42.2% | 0.62 | 0.1414 | -0.037 | 31 | 0.6500 | 1.07 | 3 | 46 | 48.4% | -0.38 | 0.1424 | -0.037 |
| 0.9700 | 1.39 | 1,020 | 42.9% | 0.55 | 0.1498 | -0.038 | 31.5 | 0.7700 | 1.14 | 1 | 43.0% | -0.45 | 0.1509 | -0.038 | ||
| 0.7600 | 1.13 | 407 | 437 | 43.1% | 0.48 | 0.1519 | -0.038 | 32 | 0.9800 | 1.53 | 1 | 25 | 44.6% | -0.53 | 0.1530 | -0.038 |
| 0.5900 | 0.9500 | 3 | 12 | 44.3% | 0.40 | 0.1474 | -0.037 | 32.5 | 1.47 | 1.88 | 11 | 49.7% | -0.60 | 0.1486 | -0.037 | |
| 0.3300 | 0.7700 | 181 | 42.2% | 0.34 | 0.1375 | -0.035 | 33 | 1.63 | 2.22 | 15 | 46.6% | -0.67 | 0.1388 | -0.035 | ||
| 0.1500 | 0.5100 | 1 | 17 | 38.0% | 0.28 | 0.1243 | -0.032 | 33.5 | 2.06 | 2.71 | 51.3% | -0.73 | 0.1256 | -0.033 | ||
| 0.2000 | 0.5300 | 41 | 117 | 45.4% | 0.23 | 0.1096 | -0.029 | 34 | 2.08 | 3.05 | 41.0% | -0.78 | 0.1110 | -0.030 | ||
| 0.1200 | 0.3300 | 1 | 22 | 42.4% | 0.18 | 0.0949 | -0.026 | 34.5 | 2.27 | 4.35 | 59.5% | -0.82 | 0.0964 | -0.027 | ||
| 0.0900 | 0.3200 | 13 | 209 | 45.6% | 0.15 | 0.0813 | -0.024 | 35 | 2.42 | 4.30 | 1 | 34.0% | -0.86 | 0.0828 | -0.024 | |
| 0.0500 | 0.2100 | 3 | 68 | 47.8% | 0.10 | 0.0586 | -0.019 | 36 | 3.00 | 6.00 | 55.2% | -0.91 | 0.0600 | -0.019 | ||
| 0.0200 | 0.1600 | 1 | 52 | 50.8% | 0.07 | 0.0420 | -0.015 | 37 | 4.05 | 7.00 | 5 | 65.2% | -0.94 | 0.0431 | -0.015 | |
| 0 | 0.1800 | 1 | 149 | 57.5% | 0.05 | 0.0302 | -0.011 | 38 | 5.00 | 7.85 | 3 | 63.3% | -0.96 | 0.0309 | -0.012 | |
| 0 | 0.1300 | 59.9% | 0.04 | 0.0220 | -0.009 | 39 | 5.95 | 7.80 | -0.97 | 0.0220 | -0.009 | |||||
| 0 | 1.15 | 14 | 111.5% | 0.03 | 0.0162 | -0.007 | 40 | 6.95 | 9.30 | -0.98 | 0.0157 | -0.007 | ||||
| 0 | 1.35 | 125.4% | 0.02 | 0.0121 | -0.006 | 41 | 7.95 | 10.25 | -0.99 | 0.0112 | -0.005 | |||||
| 0 | 0.9500 | 119.2% | 0.01 | 0.0092 | -0.005 | 42 | 8.70 | 11.90 | -0.99 | 0.0080 | -0.004 | |||||
| 0 | 1.20 | 2 | 134.8% | 0.01 | 0.0070 | -0.004 | 43 | 9.70 | 12.20 | -0.99 | 0.0057 | -0.003 | ||||
| 0 | 0.9500 | 138.5% | 0.01 | 0.0043 | -0.003 | 45 | 11.95 | 14.60 | -1.00 | 0.0029 | -0.002 | |||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 30, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.