TOST optieketen Toast, Inc.
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 ±21.5% (26.64–41.23) · ATM IV 49.7% · P/C open interest 1.00
| 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 | |
| 16.65 | 19.00 | 94.9% | 0.99 | 0.0028 | 0.000 | 17 | 0 | 0.1200 | 12 | 64.2% | -0.01 | 0.0028 | -0.002 | |||
| 15.50 | 18.00 | 83 | 83.8% | 0.99 | 0.0037 | 0.000 | 18 | 0.0200 | 0.1400 | 2,270 | 62.3% | -0.02 | 0.0038 | -0.002 | ||
| 15.05 | 16.90 | 84 | 87.7% | 0.98 | 0.0049 | 0.000 | 19 | 0.0500 | 0.1600 | 95 | 60.4% | -0.02 | 0.0050 | -0.003 | ||
| 14.25 | 15.70 | 155 | 81.0% | 0.98 | 0.0064 | 0.000 | 20 | 0.0800 | 0.2000 | 14 | 1,664 | 58.9% | -0.03 | 0.0064 | -0.003 | |
| 13.35 | 14.75 | 73 | 77.5% | 0.97 | 0.0081 | -0.000 | 21 | 0.1200 | 0.2400 | 98 | 57.1% | -0.04 | 0.0082 | -0.004 | ||
| 12.35 | 13.75 | 133 | 71.3% | 0.95 | 0.0102 | -0.002 | 22 | 0.1700 | 0.3000 | 343 | 55.7% | -0.05 | 0.0104 | -0.005 | ||
| 11.50 | 12.85 | 195 | 69.4% | 0.94 | 0.0126 | -0.003 | 23 | 0.2400 | 0.3800 | 556 | 54.6% | -0.07 | 0.0128 | -0.006 | ||
| 10.60 | 11.95 | 78 | 66.4% | 0.92 | 0.0153 | -0.004 | 24 | 0.3300 | 0.4500 | 478 | 53.1% | -0.08 | 0.0156 | -0.007 | ||
| 9.75 | 10.60 | 292 | 57.9% | 0.90 | 0.0183 | -0.005 | 25 | 0.4800 | 0.5600 | 1,787 | 52.7% | -0.11 | 0.0186 | -0.008 | ||
| 8.90 | 10.00 | 88 | 59.3% | 0.88 | 0.0215 | -0.007 | 26 | 0.5500 | 0.7100 | 971 | 50.9% | -0.13 | 0.0219 | -0.009 | ||
| 8.10 | 9.35 | 2,785 | 59.6% | 0.85 | 0.0249 | -0.008 | 27 | 0.5400 | 0.9000 | 216 | 48.3% | -0.16 | 0.0253 | -0.011 | ||
| 7.35 | 8.45 | 262 | 57.2% | 0.82 | 0.0283 | -0.010 | 28 | 1.02 | 1.12 | 14 | 409 | 50.8% | -0.19 | 0.0289 | -0.012 | |
| 6.60 | 7.35 | 178 | 52.7% | 0.79 | 0.0316 | -0.011 | 29 | 0.9800 | 1.40 | 1,170 | 47.8% | -0.22 | 0.0323 | -0.013 | ||
| 5.90 | 6.65 | 849 | 51.9% | 0.75 | 0.0348 | -0.012 | 30 | 1.59 | 1.70 | 1,414 | 50.2% | -0.26 | 0.0357 | -0.014 | ||
| 5.30 | 6.00 | 177 | 51.7% | 0.71 | 0.0377 | -0.013 | 31 | 1.70 | 2.06 | 914 | 48.0% | -0.30 | 0.0387 | -0.015 | ||
| 4.70 | 5.35 | 370 | 50.9% | 0.67 | 0.0402 | -0.014 | 32 | 2.33 | 2.46 | 7 | 190 | 49.6% | -0.34 | 0.0414 | -0.015 | |
| 4.15 | 4.75 | 407 | 50.3% | 0.63 | 0.0423 | -0.015 | 33 | 2.78 | 2.91 | 301 | 49.4% | -0.39 | 0.0437 | -0.016 | ||
| 3.65 | 4.25 | 174 | 50.1% | 0.58 | 0.0438 | -0.015 | 34 | 3.25 | 3.45 | 694 | 49.4% | -0.43 | 0.0454 | -0.016 | ||
| 3.20 | 3.65 | 1,453 | 49.0% | 0.54 | 0.0447 | -0.016 | 35 | 3.80 | 3.95 | 1 | 469 | 49.0% | -0.48 | 0.0466 | -0.016 | |
| 2.40 | 2.56 | 1,087 | 46.6% | 0.45 | 0.0449 | -0.016 | 37 | 4.50 | 5.15 | 274 | 45.0% | -0.57 | 0.0472 | -0.016 | ||
| 1.56 | 2.04 | 1,616 | 49.4% | 0.34 | 0.0415 | -0.015 | 40 | 6.60 | 7.30 | 291 | 44.2% | -0.69 | 0.0447 | -0.014 | ||
| 1.21 | 1.81 | 195 | 48.5% | 0.30 | 0.0397 | -0.014 | 41 | 7.30 | 8.10 | 2 | 43.2% | -0.73 | 0.0432 | -0.013 | ||
| 1.00 | 1.60 | 2,105 | 48.4% | 0.27 | 0.0377 | -0.013 | 42 | 8.10 | 8.90 | 12 | 42.5% | -0.76 | 0.0415 | -0.013 | ||
| 0.7600 | 1.12 | 3 | 657 | 50.5% | 0.19 | 0.0309 | -0.011 | 45 | 10.40 | 11.55 | -0.85 | 0.0356 | -0.010 | |||
| 0.5400 | 0.9300 | 336 | 51.1% | 0.15 | 0.0265 | -0.010 | 47 | 12.10 | 13.40 | -0.90 | 0.0312 | -0.008 | ||||
| 0.3600 | 0.4600 | 3 | 1,143 | 49.2% | 0.11 | 0.0204 | -0.008 | 50 | 14.85 | 16.20 | -0.95 | 0.0280 | -0.004 | |||
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 — Dec 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.