TOST chaîne d'options Toast, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±13.4% (27.35–35.85) · ATM IV 57.1% · P/C open interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 12.85 | 15.65 | 164.4% | 0.99 | 0.0040 | -0.003 | 18 | 0 | 2.15 | 270 | 189.3% | -0.01 | 0.0040 | -0.004 | |||
| 12.00 | 14.70 | 1 | 158.1% | 0.98 | 0.0053 | -0.004 | 19 | 0 | 2.18 | 50 | 176.2% | -0.02 | 0.0053 | -0.005 | ||
| 10.15 | 13.65 | 26 | 113.9% | 0.98 | 0.0071 | -0.005 | 20 | 0.0600 | 0.0800 | 50 | 4,997 | 82.2% | -0.02 | 0.0071 | -0.006 | |
| 8.95 | 12.25 | 3 | 65.8% | 0.97 | 0.0095 | -0.006 | 21 | 0 | 0.1400 | 150 | 179 | 74.5% | -0.03 | 0.0095 | -0.008 | |
| 9.30 | 11.30 | 1 | 119.2% | 0.96 | 0.0126 | -0.008 | 22 | 0 | 0.3100 | 417 | 78.5% | -0.04 | 0.0126 | -0.009 | ||
| 7.05 | 9.95 | 2 | 0.95 | 0.0166 | -0.010 | 23 | 0.1000 | 0.2100 | 107 | 70.5% | -0.06 | 0.0167 | -0.011 | |||
| 6.55 | 9.05 | 2 | 68.2% | 0.93 | 0.0218 | -0.013 | 24 | 0.1000 | 0.2500 | 35 | 242 | 64.5% | -0.07 | 0.0219 | -0.014 | |
| 6.75 | 7.30 | 1 | 48 | 73.7% | 0.90 | 0.0281 | -0.016 | 25 | 0.2200 | 0.3000 | 25 | 264 | 63.0% | -0.10 | 0.0282 | -0.017 |
| 5.85 | 6.80 | 236 | 78.3% | 0.87 | 0.0356 | -0.019 | 26 | 0.3000 | 0.5600 | 1 | 158 | 64.2% | -0.13 | 0.0357 | -0.020 | |
| 4.10 | 6.40 | 13 | 65.2% | 0.83 | 0.0439 | -0.022 | 27 | 0.4700 | 0.7500 | 4 | 295 | 63.3% | -0.17 | 0.0441 | -0.023 | |
| 3.65 | 5.35 | 49.9% | 0.80 | 0.0482 | -0.024 | 27.5 | 0.5800 | 0.6800 | 1 | 59.3% | -0.20 | 0.0485 | -0.025 | |||
| 4.10 | 5.05 | 153 | 67.1% | 0.78 | 0.0526 | -0.026 | 28 | 0.6800 | 0.9600 | 217 | 61.6% | -0.22 | 0.0529 | -0.026 | ||
| 3.85 | 4.70 | 68.4% | 0.75 | 0.0568 | -0.027 | 28.5 | 0.7600 | 1.06 | 59.5% | -0.25 | 0.0572 | -0.028 | ||||
| 3.55 | 3.90 | 17 | 152 | 61.2% | 0.72 | 0.0608 | -0.029 | 29 | 0.9600 | 1.12 | 2 | 306 | 58.5% | -0.28 | 0.0613 | -0.029 |
| 3.25 | 3.70 | 63.1% | 0.69 | 0.0646 | -0.030 | 29.5 | 1.13 | 1.26 | 4 | 57.6% | -0.32 | 0.0650 | -0.031 | |||
| 2.92 | 3.20 | 449 | 60.1% | 0.65 | 0.0678 | -0.031 | 30 | 1.30 | 1.45 | 50 | 433 | 57.2% | -0.35 | 0.0684 | -0.032 | |
| 2.48 | 2.95 | 57.9% | 0.62 | 0.0705 | -0.032 | 30.5 | 1.49 | 1.72 | 1 | 57.6% | -0.39 | 0.0711 | -0.033 | |||
| 2.35 | 2.68 | 1 | 424 | 59.6% | 0.58 | 0.0726 | -0.033 | 31 | 1.65 | 1.91 | 1 | 296 | 56.0% | -0.42 | 0.0733 | -0.033 |
| 2.08 | 2.35 | 10 | 58.1% | 0.54 | 0.0740 | -0.033 | 31.5 | 1.95 | 2.12 | 13 | 56.0% | -0.46 | 0.0748 | -0.033 | ||
| 1.88 | 2.24 | 49 | 502 | 60.1% | 0.51 | 0.0747 | -0.033 | 32 | 2.29 | 2.41 | 11 | 1,520 | 57.2% | -0.50 | 0.0756 | -0.033 |
| 1.66 | 1.88 | 1 | 58.1% | 0.47 | 0.0747 | -0.033 | 32.5 | 2.43 | 3.20 | 61.9% | -0.54 | 0.0757 | -0.033 | |||
| 1.46 | 1.67 | 377 | 608 | 57.5% | 0.43 | 0.0741 | -0.033 | 33 | 2.70 | 3.00 | 198 | 54.4% | -0.57 | 0.0751 | -0.033 | |
| 1.29 | 1.49 | 41 | 57.7% | 0.40 | 0.0728 | -0.032 | 33.5 | 2.96 | 3.85 | 60.8% | -0.61 | 0.0739 | -0.032 | |||
| 1.11 | 1.27 | 102 | 627 | 56.4% | 0.37 | 0.0709 | -0.031 | 34 | 3.40 | 3.70 | 142 | 55.3% | -0.64 | 0.0721 | -0.031 | |
| 0.8300 | 1.36 | 96 | 57.8% | 0.33 | 0.0685 | -0.030 | 34.5 | 3.60 | 4.45 | 58.7% | -0.67 | 0.0698 | -0.030 | |||
| 0.8500 | 1.00 | 45 | 1,034 | 56.6% | 0.30 | 0.0658 | -0.029 | 35 | 4.10 | 4.40 | 2 | 287 | 54.2% | -0.70 | 0.0672 | -0.029 |
| 0.6500 | 0.7600 | 42 | 529 | 56.5% | 0.25 | 0.0594 | -0.026 | 36 | 4.70 | 5.45 | 237 | 55.3% | -0.76 | 0.0610 | -0.026 | |
| 0.4600 | 0.7500 | 67 | 342 | 59.7% | 0.20 | 0.0525 | -0.023 | 37 | 5.45 | 6.60 | 56 | 59.8% | -0.81 | 0.0542 | -0.023 | |
| 0.3200 | 0.4500 | 34 | 127 | 56.0% | 0.16 | 0.0455 | -0.020 | 38 | 6.50 | 7.80 | 57 | 70.5% | -0.85 | 0.0474 | -0.020 | |
| 0.2600 | 0.3400 | 11 | 203 | 56.9% | 0.13 | 0.0388 | -0.017 | 39 | 6.95 | 8.75 | 10 | 63.6% | -0.88 | 0.0409 | -0.017 | |
| 0.1800 | 0.3000 | 1 | 1,218 | 58.1% | 0.10 | 0.0327 | -0.015 | 40 | 7.40 | 9.35 | 3 | -0.91 | 0.0350 | -0.015 | ||
| 0.1000 | 0.2900 | 218 | 59.5% | 0.08 | 0.0272 | -0.013 | 41 | 8.85 | 10.50 | 1 | 63.1% | -0.94 | 0.0296 | -0.013 | ||
| 0.0700 | 0.3500 | 1,668 | 64.6% | 0.06 | 0.0225 | -0.010 | 42 | 9.70 | 11.75 | 70.8% | -0.95 | 0.0249 | -0.010 | |||
| 0.1000 | 0.1500 | 5 | 175 | 61.5% | 0.05 | 0.0185 | -0.009 | 43 | 10.60 | 12.50 | 2 | 57.6% | -0.97 | 0.0213 | -0.009 | |
| 0.0200 | 0.5300 | 95 | 80.3% | 0.03 | 0.0123 | -0.006 | 45 | 12.85 | 14.70 | 86.3% | -0.99 | 0.0125 | -0.005 | |||
| 0.0200 | 0.9000 | 47 | 99.3% | 0.02 | 0.0081 | -0.004 | 47 | 14.30 | 16.80 | 70.9% | -1.00 | 0.0023 | -0.004 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.