TOST chaîne d'options Toast, Inc.
Cboe delayed options data · au 18:38 UTC
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 ±7.3% (31.47–36.40) · ATM IV 44.3% · P/C open interest 0.37
| 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 | |
| 16.95 | 19.10 | 11 | 309.1% | 1.00 | 0.0002 | 0.000 | 17 | 0 | 0.9500 | 10 | 249.4% | -0.00 | 0.0002 | -0.000 | ||
| 15.90 | 18.10 | 9 | 285.9% | 1.00 | 0.0003 | 0.000 | 18 | 0 | 0.7500 | 274 | 218.8% | -0.00 | 0.0003 | -0.000 | ||
| 14.90 | 17.10 | 21 | 266.4% | 1.00 | 0.0004 | 0.000 | 19 | 0 | 0.5700 | 103 | 190.4% | -0.00 | 0.0004 | -0.001 | ||
| 13.85 | 16.15 | 199 | 247.8% | 1.00 | 0.0006 | 0.000 | 20 | 0 | 0.1900 | 445 | 141.4% | -0.00 | 0.0006 | -0.001 | ||
| 12.80 | 15.15 | 77 | 228.1% | 1.00 | 0.0009 | 0.000 | 21 | 0 | 0.0100 | 1,532 | 87.9% | -0.00 | 0.0009 | -0.001 | ||
| 11.95 | 13.70 | 99 | 199.5% | 1.00 | 0.0013 | 0.000 | 22 | 0 | 0.7500 | 624 | 160.3% | -0.00 | 0.0013 | -0.001 | ||
| 10.90 | 13.15 | 243 | 198.7% | 1.00 | 0.0020 | 0.000 | 23 | 0 | 0.5700 | 2,018 | 137.2% | -0.00 | 0.0020 | -0.002 | ||
| 9.90 | 11.50 | 190 | 159.6% | 1.00 | 0.0032 | 0.000 | 24 | 0 | 0.7500 | 578 | 134.4% | -0.01 | 0.0032 | -0.002 | ||
| 8.90 | 10.25 | 1,906 | 136.1% | 0.99 | 0.0050 | 0.000 | 25 | 0 | 0.7500 | 2,018 | 122.1% | -0.01 | 0.0050 | -0.003 | ||
| 7.95 | 9.65 | 425 | 138.7% | 0.99 | 0.0078 | -0.000 | 26 | 0.0100 | 0.1900 | 1 | 963 | 80.1% | -0.01 | 0.0079 | -0.004 | |
| 6.95 | 8.15 | 877 | 108.7% | 0.98 | 0.0125 | -0.003 | 27 | 0 | 0.0700 | 3 | 785 | 58.3% | -0.02 | 0.0126 | -0.006 | |
| 5.95 | 6.85 | 1,283 | 85.9% | 0.97 | 0.0200 | -0.006 | 28 | 0.0100 | 0.0500 | 1,170 | 49.2% | -0.03 | 0.0201 | -0.009 | ||
| 5.00 | 6.00 | 986 | 81.0% | 0.95 | 0.0316 | -0.010 | 29 | 0.0400 | 0.2000 | 310 | 54.9% | -0.06 | 0.0318 | -0.012 | ||
| 4.05 | 5.05 | 7 | 1,146 | 72.0% | 0.91 | 0.0489 | -0.015 | 30 | 0.1000 | 0.1400 | 6 | 2,384 | 45.6% | -0.09 | 0.0493 | -0.017 |
| 3.60 | 4.80 | 8 | 73.7% | 0.89 | 0.0600 | -0.018 | 30.5 | 0.1200 | 0.2000 | 1 | 1 | 44.4% | -0.12 | 0.0605 | -0.020 | |
| 3.20 | 4.40 | 1 | 1,047 | 71.9% | 0.86 | 0.0725 | -0.022 | 31 | 0.1700 | 0.2500 | 1 | 649 | 43.0% | -0.15 | 0.0732 | -0.024 |
| 2.73 | 3.80 | 1 | 1 | 63.6% | 0.82 | 0.0862 | -0.025 | 31.5 | 0.2500 | 0.3500 | 3 | 43.1% | -0.19 | 0.0871 | -0.027 | |
| 2.40 | 2.80 | 3 | 708 | 49.6% | 0.77 | 0.1003 | -0.029 | 32 | 0.3700 | 0.4700 | 1,559 | 43.4% | -0.23 | 0.1014 | -0.030 | |
| 2.03 | 2.41 | 2 | 1 | 48.0% | 0.72 | 0.1138 | -0.032 | 32.5 | 0.4700 | 0.5900 | 77 | 42.0% | -0.29 | 0.1152 | -0.033 | |
| 1.71 | 2.05 | 3 | 758 | 47.2% | 0.66 | 0.1255 | -0.035 | 33 | 0.6800 | 0.7500 | 830 | 42.5% | -0.35 | 0.1271 | -0.036 | |
| 1.41 | 1.72 | 35 | 46.2% | 0.59 | 0.1340 | -0.037 | 33.5 | 0.6500 | 0.9600 | 23 | 38.2% | -0.41 | 0.1359 | -0.037 | ||
| 1.15 | 1.45 | 16 | 1,261 | 46.0% | 0.53 | 0.1385 | -0.037 | 34 | 1.12 | 1.21 | 2 | 375 | 42.6% | -0.48 | 0.1406 | -0.038 |
| 0.9200 | 1.13 | 3 | 37 | 44.3% | 0.46 | 0.1383 | -0.037 | 34.5 | 1.40 | 1.48 | 50 | 115 | 42.6% | -0.55 | 0.1407 | -0.038 |
| 0.7300 | 0.9300 | 15 | 2,920 | 44.3% | 0.39 | 0.1338 | -0.036 | 35 | 1.68 | 1.84 | 646 | 43.1% | -0.62 | 0.1364 | -0.036 | |
| 0.5600 | 0.7600 | 30 | 8 | 44.2% | 0.33 | 0.1256 | -0.034 | 35.5 | 1.71 | 2.12 | 12 | 35.6% | -0.68 | 0.1284 | -0.034 | |
| 0.4500 | 0.6700 | 2 | 1,768 | 45.9% | 0.27 | 0.1147 | -0.031 | 36 | 2.06 | 2.48 | 264 | 34.1% | -0.74 | 0.1175 | -0.031 | |
| 0.2700 | 0.5500 | 3 | 163 | 44.5% | 0.22 | 0.1024 | -0.028 | 36.5 | 2.44 | 2.89 | 10 | 32.5% | -0.79 | 0.1050 | -0.028 | |
| 0.2600 | 0.2900 | 21 | 2,803 | 42.3% | 0.18 | 0.0895 | -0.025 | 37 | 2.78 | 3.35 | 1 | 175 | 23.4% | -0.83 | 0.0917 | -0.024 |
| 0.1900 | 0.3800 | 40 | 2,279 | 47.1% | 0.15 | 0.0770 | -0.022 | 37.5 | 2.95 | 3.85 | 2 | 2 | -0.87 | 0.0786 | -0.021 | |
| 0.1500 | 0.1700 | 4 | 840 | 43.0% | 0.12 | 0.0654 | -0.019 | 38 | 3.65 | 4.40 | 1 | 39 | -0.90 | 0.0683 | -0.017 | |
| 0.1100 | 0.2800 | 2 | 68 | 49.2% | 0.09 | 0.0550 | -0.016 | 38.5 | 3.60 | 4.80 | -0.92 | 0.0607 | -0.014 | |||
| 0.0900 | 0.1000 | 2 | 2,158 | 44.1% | 0.08 | 0.0457 | -0.014 | 39 | 4.15 | 5.55 | 8 | -0.94 | 0.0553 | -0.012 | ||
| 0.0500 | 0.2100 | 26 | 50.8% | 0.06 | 0.0378 | -0.012 | 39.5 | 4.50 | 5.75 | -0.96 | 0.0475 | -0.012 | ||||
| 0.0500 | 0.0600 | 12 | 3,536 | 45.1% | 0.05 | 0.0311 | -0.010 | 40 | 5.50 | 6.25 | 18 | -0.98 | 0.0380 | -0.013 | ||
| 0.0100 | 0.2000 | 24 | 54.4% | 0.04 | 0.0255 | -0.008 | 40.5 | 5.40 | 7.15 | -0.99 | 0.0255 | -0.016 | ||||
| 0.0200 | 0.0600 | 546 | 47.9% | 0.03 | 0.0209 | -0.007 | 41 | 6.05 | 7.30 | 2 | -0.99 | 0.0154 | -0.019 | |||
| 0 | 0.0600 | 1,454 | 50.5% | 0.02 | 0.0140 | -0.005 | 42 | 6.80 | 8.35 | -1.00 | 0.0029 | -0.024 | ||||
| 0.0100 | 0.2700 | 999 | 72.7% | 0.01 | 0.0093 | -0.003 | 43 | 8.00 | 9.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.5300 | 90.1% | 0.01 | 0.0062 | -0.002 | 44 | 8.95 | 10.30 | -1.00 | 0.0000 | -0.028 | |||||
| 0.0100 | 0.0700 | 6 | 688 | 66.8% | 0.01 | 0.0042 | -0.002 | 45 | 9.85 | 11.15 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.7500 | 110.4% | 0.00 | 0.0028 | -0.001 | 46 | 10.85 | 12.90 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.7500 | 308 | 115.8% | 0.00 | 0.0019 | -0.001 | 47 | 11.95 | 14.20 | 80.7% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1000 | 9,191 | 90.1% | 0.00 | 0.0006 | -0.000 | 50 | 14.65 | 17.15 | -1.00 | 0.0000 | -0.029 | ||||
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 — Sep 18, 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.
callsputs