TOST rantai opsi Toast, Inc.
Cboe delayed options data · per 22:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.9% (28.43–36.88) · ATM IV 55.7% · P/C open interest 1.13
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 13.45 | 16.80 | 151.3% | 0.99 | 0.0020 | -0.000 | 18 | 0 | 0.9500 | 270 | 156.1% | -0.01 | 0.0020 | -0.002 | |||
| 12.45 | 15.85 | 1 | 139.6% | 0.99 | 0.0028 | -0.001 | 19 | 0 | 0.9500 | 50 | 144.4% | -0.01 | 0.0029 | -0.003 | ||
| 11.35 | 14.90 | 26 | 122.1% | 0.99 | 0.0041 | -0.002 | 20 | 0 | 0.1000 | 4,947 | 84.0% | -0.01 | 0.0041 | -0.004 | ||
| 10.35 | 13.85 | 3 | 115.9% | 0.98 | 0.0058 | -0.003 | 21 | 0 | 0.0900 | 179 | 75.4% | -0.02 | 0.0058 | -0.005 | ||
| 9.60 | 11.90 | 1 | 64.3% | 0.97 | 0.0081 | -0.005 | 22 | 0 | 0.1000 | 417 | 69.5% | -0.02 | 0.0081 | -0.006 | ||
| 8.65 | 10.35 | 2 | 0.96 | 0.0113 | -0.007 | 23 | 0 | 0.1100 | 2 | 107 | 63.7% | -0.03 | 0.0113 | -0.008 | ||
| 7.55 | 10.35 | 2 | 75.9% | 0.95 | 0.0154 | -0.009 | 24 | 0.1000 | 0.2000 | 26 | 277 | 69.3% | -0.05 | 0.0154 | -0.010 | |
| 6.65 | 9.20 | 2 | 48 | 65.6% | 0.93 | 0.0206 | -0.012 | 25 | 0.1500 | 0.2500 | 19 | 278 | 66.1% | -0.07 | 0.0207 | -0.013 |
| 6.40 | 7.25 | 236 | 48.6% | 0.91 | 0.0270 | -0.015 | 26 | 0 | 0.3300 | 2 | 158 | 55.8% | -0.09 | 0.0271 | -0.016 | |
| 5.05 | 7.20 | 13 | 61.8% | 0.87 | 0.0345 | -0.019 | 27 | 0.3500 | 0.6000 | 2 | 299 | 66.2% | -0.13 | 0.0346 | -0.020 | |
| 4.65 | 6.80 | 62.3% | 0.85 | 0.0385 | -0.021 | 27.5 | 0.3800 | 0.6800 | 1 | 64.4% | -0.15 | 0.0387 | -0.022 | |||
| 4.80 | 5.50 | 25 | 153 | 54.4% | 0.83 | 0.0427 | -0.023 | 28 | 0.5000 | 0.6300 | 9 | 217 | 61.4% | -0.17 | 0.0429 | -0.024 |
| 4.00 | 5.55 | 55.4% | 0.81 | 0.0469 | -0.025 | 28.5 | 0.5800 | 0.9000 | 28 | 63.6% | -0.19 | 0.0471 | -0.025 | |||
| 4.10 | 4.70 | 3 | 154 | 55.7% | 0.78 | 0.0511 | -0.027 | 29 | 0.7000 | 0.8800 | 2 | 307 | 60.7% | -0.22 | 0.0513 | -0.027 |
| 3.30 | 4.45 | 50.0% | 0.75 | 0.0552 | -0.028 | 29.5 | 0.8100 | 1.14 | 1 | 4 | 62.0% | -0.25 | 0.0554 | -0.029 | ||
| 3.65 | 3.95 | 4 | 449 | 59.2% | 0.72 | 0.0590 | -0.030 | 30 | 0.9700 | 1.38 | 2 | 465 | 63.1% | -0.28 | 0.0593 | -0.030 |
| 3.35 | 3.65 | 59.8% | 0.69 | 0.0625 | -0.031 | 30.5 | 1.05 | 1.28 | 1 | 1 | 57.3% | -0.31 | 0.0628 | -0.032 | ||
| 3.05 | 3.30 | 6 | 423 | 59.2% | 0.66 | 0.0656 | -0.033 | 31 | 1.30 | 1.54 | 12 | 297 | 59.1% | -0.34 | 0.0660 | -0.033 |
| 2.45 | 3.20 | 9 | 57.4% | 0.62 | 0.0682 | -0.034 | 31.5 | 1.40 | 2.06 | 7 | 13 | 61.8% | -0.38 | 0.0686 | -0.034 | |
| 2.42 | 2.71 | 528 | 57.7% | 0.59 | 0.0703 | -0.034 | 32 | 1.70 | 1.89 | 24 | 1,514 | 57.3% | -0.41 | 0.0707 | -0.035 | |
| 2.20 | 2.44 | 2 | 1 | 57.8% | 0.55 | 0.0717 | -0.035 | 32.5 | 1.65 | 2.16 | 2 | 53.6% | -0.45 | 0.0722 | -0.035 | |
| 1.98 | 2.15 | 21 | 725 | 57.2% | 0.52 | 0.0726 | -0.035 | 33 | 2.16 | 2.43 | 24 | 198 | 56.9% | -0.48 | 0.0731 | -0.035 |
| 1.73 | 2.02 | 3 | 41 | 57.9% | 0.48 | 0.0727 | -0.035 | 33.5 | 2.36 | 2.91 | 58.4% | -0.52 | 0.0733 | -0.035 | ||
| 1.54 | 1.74 | 24 | 710 | 56.9% | 0.45 | 0.0723 | -0.035 | 34 | 2.22 | 3.10 | 142 | 51.0% | -0.56 | 0.0730 | -0.035 | |
| 1.12 | 1.60 | 7 | 96 | 54.2% | 0.41 | 0.0713 | -0.034 | 34.5 | 3.05 | 3.55 | 59.6% | -0.59 | 0.0720 | -0.034 | ||
| 1.26 | 1.35 | 279 | 1,069 | 57.2% | 0.38 | 0.0697 | -0.033 | 35 | 3.35 | 3.70 | 2 | 287 | 56.6% | -0.62 | 0.0705 | -0.033 |
| 0.9000 | 1.10 | 38 | 567 | 56.7% | 0.32 | 0.0653 | -0.031 | 36 | 3.35 | 4.40 | 237 | 45.2% | -0.69 | 0.0662 | -0.031 | |
| 0.6700 | 0.8800 | 32 | 407 | 56.8% | 0.26 | 0.0595 | -0.028 | 37 | 4.35 | 6.20 | 56 | 65.0% | -0.74 | 0.0605 | -0.028 | |
| 0.5300 | 0.7100 | 38 | 158 | 57.9% | 0.21 | 0.0529 | -0.025 | 38 | 5.55 | 6.05 | 25 | 57 | 55.6% | -0.79 | 0.0541 | -0.025 |
| 0.3600 | 0.4800 | 7 | 214 | 55.8% | 0.17 | 0.0462 | -0.022 | 39 | 5.45 | 8.00 | 10 | 58.3% | -0.84 | 0.0475 | -0.022 | |
| 0.2900 | 0.3600 | 44 | 1,219 | 56.5% | 0.14 | 0.0396 | -0.019 | 40 | 6.35 | 8.90 | 3 | 59.1% | -0.87 | 0.0410 | -0.019 | |
| 0.1200 | 0.3000 | 218 | 54.7% | 0.11 | 0.0334 | -0.016 | 41 | 7.35 | 9.80 | 1 | 61.4% | -0.90 | 0.0348 | -0.016 | ||
| 0.0900 | 0.2100 | 1,668 | 54.6% | 0.08 | 0.0278 | -0.013 | 42 | 8.25 | 10.75 | 61.4% | -0.93 | 0.0295 | -0.013 | |||
| 0.0900 | 0.3400 | 4 | 180 | 63.4% | 0.07 | 0.0229 | -0.011 | 43 | 9.95 | 11.70 | 2 | 83.0% | -0.94 | 0.0248 | -0.011 | |
| 0.0500 | 0.1400 | 32 | 95 | 60.4% | 0.04 | 0.0152 | -0.007 | 45 | 11.00 | 13.80 | 64.8% | -0.97 | 0.0175 | -0.007 | ||
| 0 | 1.00 | 47 | 95.7% | 0.02 | 0.0099 | -0.005 | 47 | 13.40 | 15.60 | 81.2% | -0.99 | 0.0104 | -0.004 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput