TOST 期权链 Toast, Inc.
Cboe delayed options data · 截至 03:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.8% (31.39–35.95) · ATM IV 40.2% · P/C 未平仓量 0.38
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 15.75 | 16.95 | 11 | 1.00 | 0.0000 | -0.003 | 17 | 0 | 0.0600 | 10 | 143.9% | -0.00 | 0.0006 | -0.001 | |||
| 14.75 | 16.00 | 9 | 1.00 | 0.0000 | -0.003 | 18 | 0 | 0.0600 | 274 | 132.9% | -0.00 | 0.0008 | -0.001 | |||
| 13.75 | 14.85 | 21 | 1.00 | 0.0001 | -0.003 | 19 | 0 | 0.0600 | 103 | 122.4% | -0.00 | 0.0011 | -0.002 | |||
| 12.85 | 13.85 | 199 | 1.00 | 0.0003 | -0.003 | 20 | 0 | 0.0700 | 445 | 114.9% | -0.00 | 0.0015 | -0.002 | |||
| 11.85 | 12.85 | 77 | 1.00 | 0.0008 | -0.003 | 21 | 0 | 0.0700 | 1,532 | 105.2% | -0.00 | 0.0021 | -0.002 | |||
| 10.75 | 11.85 | 99 | 1.00 | 0.0017 | -0.003 | 22 | 0 | 0.0700 | 624 | 95.9% | -0.01 | 0.0029 | -0.003 | |||
| 9.75 | 10.90 | 243 | 1.00 | 0.0029 | -0.004 | 23 | 0 | 0.0700 | 2,018 | 87.0% | -0.01 | 0.0041 | -0.004 | |||
| 8.75 | 9.85 | 190 | 1.00 | 0.0054 | -0.005 | 24 | 0 | 0.0700 | 578 | 78.3% | -0.01 | 0.0058 | -0.004 | |||
| 7.75 | 8.90 | 1,907 | 0.99 | 0.0092 | -0.006 | 25 | 0 | 0.0800 | 2,018 | 71.5% | -0.02 | 0.0083 | -0.005 | |||
| 6.75 | 7.85 | 425 | 0.98 | 0.0141 | -0.008 | 26 | 0.0100 | 0.0900 | 963 | 65.7% | -0.02 | 0.0120 | -0.007 | |||
| 6.10 | 6.85 | 877 | 0.97 | 0.0202 | -0.010 | 27 | 0 | 0.0600 | 785 | 52.7% | -0.03 | 0.0177 | -0.009 | |||
| 4.95 | 5.90 | 1,283 | 0.96 | 0.0286 | -0.012 | 28 | 0.0300 | 0.0500 | 1,170 | 47.4% | -0.05 | 0.0263 | -0.012 | |||
| 3.85 | 4.95 | 986 | 0.93 | 0.0410 | -0.015 | 29 | 0.0700 | 0.1600 | 310 | 49.6% | -0.07 | 0.0392 | -0.015 | |||
| 3.30 | 4.00 | 2 | 1,146 | 0.89 | 0.0594 | -0.020 | 30 | 0.1500 | 0.1900 | 21 | 2,384 | 45.2% | -0.11 | 0.0579 | -0.020 | |
| 3.10 | 3.55 | 2 | 7 | 41.2% | 0.86 | 0.0712 | -0.022 | 30.5 | 0.2000 | 0.2700 | 2 | 44.8% | -0.14 | 0.0698 | -0.022 | |
| 2.62 | 3.15 | 2 | 1,048 | 40.1% | 0.82 | 0.0846 | -0.025 | 31 | 0.2700 | 0.3300 | 3 | 653 | 43.3% | -0.18 | 0.0830 | -0.025 |
| 2.33 | 2.75 | 1 | 42.8% | 0.78 | 0.0988 | -0.028 | 31.5 | 0.3700 | 0.4300 | 1 | 3 | 42.7% | -0.22 | 0.0974 | -0.028 | |
| 1.97 | 2.33 | 715 | 41.7% | 0.73 | 0.1130 | -0.030 | 32 | 0.4900 | 0.5700 | 1,564 | 42.3% | -0.27 | 0.1116 | -0.030 | ||
| 1.64 | 1.98 | 41.5% | 0.67 | 0.1258 | -0.033 | 32.5 | 0.6000 | 0.7300 | 77 | 41.0% | -0.33 | 0.1243 | -0.032 | |||
| 1.35 | 1.66 | 753 | 41.4% | 0.61 | 0.1354 | -0.034 | 33 | 0.8200 | 0.9000 | 834 | 40.9% | -0.39 | 0.1341 | -0.034 | ||
| 1.08 | 1.39 | 2 | 41.2% | 0.54 | 0.1405 | -0.035 | 33.5 | 0.9500 | 1.13 | 24 | 39.1% | -0.46 | 0.1394 | -0.035 | ||
| 0.8500 | 1.11 | 10 | 1,241 | 40.5% | 0.47 | 0.1407 | -0.035 | 34 | 1.28 | 1.38 | 2 | 376 | 39.9% | -0.53 | 0.1396 | -0.035 |
| 0.6500 | 0.9100 | 1 | 34 | 40.5% | 0.40 | 0.1359 | -0.034 | 34.5 | 1.52 | 1.90 | 115 | 42.8% | -0.60 | 0.1349 | -0.034 | |
| 0.5800 | 0.7100 | 3 | 2,955 | 41.8% | 0.34 | 0.1273 | -0.032 | 35 | 1.90 | 2.08 | 1 | 657 | 40.9% | -0.66 | 0.1264 | -0.032 |
| 0.3500 | 0.5900 | 8 | 40.4% | 0.28 | 0.1160 | -0.030 | 35.5 | 2.21 | 2.62 | 12 | 43.6% | -0.72 | 0.1152 | -0.030 | ||
| 0.3300 | 0.4500 | 9 | 1,741 | 41.9% | 0.23 | 0.1035 | -0.028 | 36 | 2.63 | 2.95 | 264 | 43.4% | -0.76 | 0.1028 | -0.027 | |
| 0.1600 | 0.3600 | 127 | 40.0% | 0.19 | 0.0909 | -0.025 | 36.5 | 3.00 | 3.45 | 10 | 45.1% | -0.80 | 0.0903 | -0.025 | ||
| 0.2400 | 0.2600 | 57 | 2,776 | 43.5% | 0.16 | 0.0788 | -0.022 | 37 | 3.40 | 4.35 | 175 | 56.8% | -0.84 | 0.0783 | -0.022 | |
| 0.0700 | 0.2300 | 2,279 | 40.9% | 0.13 | 0.0677 | -0.020 | 37.5 | 3.85 | 4.90 | 1 | 61.3% | -0.87 | 0.0674 | -0.019 | ||
| 0.1500 | 0.1600 | 132 | 774 | 44.8% | 0.11 | 0.0579 | -0.018 | 38 | 4.35 | 4.75 | 39 | 47.1% | -0.89 | 0.0576 | -0.017 | |
| 0.0900 | 0.1400 | 13 | 54 | 44.7% | 0.09 | 0.0494 | -0.016 | 38.5 | 4.80 | 5.85 | 67.2% | -0.91 | 0.0491 | -0.015 | ||
| 0.0800 | 0.1000 | 22 | 2,152 | 45.3% | 0.07 | 0.0420 | -0.014 | 39 | 5.25 | 6.35 | 1 | 9 | 69.9% | -0.92 | 0.0418 | -0.013 |
| 0.0500 | 0.1300 | 5 | 27 | 48.3% | 0.06 | 0.0357 | -0.012 | 39.5 | 5.75 | 6.75 | 1 | 1 | 70.8% | -0.93 | 0.0355 | -0.011 |
| 0.0500 | 0.0700 | 7 | 3,537 | 47.2% | 0.05 | 0.0303 | -0.011 | 40 | 6.25 | 7.15 | 18 | 71.4% | -0.94 | 0.0302 | -0.010 | |
| 0 | 0.0700 | 24 | 45.5% | 0.04 | 0.0258 | -0.009 | 40.5 | 6.70 | 7.75 | 76.5% | -0.95 | 0.0257 | -0.009 | |||
| 0.0100 | 0.0500 | 547 | 46.8% | 0.04 | 0.0219 | -0.008 | 41 | 7.20 | 8.30 | 2 | 81.5% | -0.96 | 0.0218 | -0.007 | ||
| 0 | 0.0500 | 1,452 | 50.1% | 0.03 | 0.0160 | -0.006 | 42 | 8.10 | 9.30 | 1 | 84.9% | -0.97 | 0.0159 | -0.005 | ||
| 0.0100 | 0.0800 | 997 | 59.6% | 0.02 | 0.0117 | -0.005 | 43 | 9.20 | 10.30 | 94.7% | -0.98 | 0.0117 | -0.004 | |||
| 0 | 0.0800 | 63.0% | 0.01 | 0.0086 | -0.004 | 44 | 10.20 | 11.30 | 100.8% | -0.98 | 0.0086 | -0.003 | ||||
| 0.0100 | 0.0700 | 688 | 67.3% | 0.01 | 0.0064 | -0.003 | 45 | 11.25 | 12.30 | 108.5% | -0.99 | 0.0064 | -0.002 | |||
| 0 | 0.0800 | 71.5% | 0.01 | 0.0048 | -0.002 | 46 | 12.20 | 13.30 | 112.4% | -0.99 | 0.0048 | -0.001 | ||||
| 0.0100 | 0.0700 | 308 | 75.5% | 0.01 | 0.0037 | -0.002 | 47 | 13.20 | 14.25 | 116.1% | -0.99 | 0.0037 | -0.000 | |||
| 0 | 0.0100 | 9,191 | 68.3% | 0.00 | 0.0017 | -0.001 | 50 | 16.10 | 17.30 | 129.4% | -0.99 | 0.0017 | 0.000 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。