Options Chain for TOAST INC CL A (TOST) - $33.54 as of 11/26/2025 9:00:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 29.25 | 32.90 | 31.08 | 41.94 | 0.00 | 0.00% | 10.36 | 0 | 30 | 8.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 26.70 | 30.90 | 28.80 | 43.78 | 0.00 | 0.00% | 5.76 | 0 | 62 | 6.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 22.10 | 25.75 | 23.93 | 23.50 | 0.00 | 0.00% | 2.39 | 0 | 85 | 3.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 18.85 | 22.80 | 20.83 | 27.25 | 0.00 | 0.00% | 1.60 | 0 | 89 | 2.93 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 17.50 | 20.95 | 19.23 | 19.27 | 0.00 | 0.00% | 1.28 | 0 | 862 | 2.55 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 14.50 | 17.10 | 15.80 | 16.33 | 0.00 | 0.00% | 0.88 | 0 | 212 | 1.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 12.55 | 15.25 | 13.90 | 14.55 | 0.00 | 0.00% | 0.70 | 0 | 732 | 1.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 10.60 | 13.30 | 11.95 | 11.79 | 0.00 | 0.00% | 0.54 | 0 | 279 | 1.40 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 7.75 | 10.45 | 9.10 | 9.65 | 0.00 | 0.00% | 0.36 | 0 | 963 | 1.15 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 6.85 | 9.25 | 8.05 | % | 0.31 | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 5.95 | 8.60 | 7.28 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 4,415 | 1.00 | 0.91 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 28.00 | 5.05 | 7.60 | 6.33 | % | 0.23 | 0 | 0 | 0.91 | 0.87 | 0.03 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 29.00 | 4.20 | 6.85 | 5.53 | % | 0.19 | 0 | 0 | 0.88 | 0.82 | 0.04 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 3.50 | 4.85 | 4.18 | 4.70 | +0.10 | +2.18% | 0.14 | 2 | 13,294 | 0.54 | 0.78 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 31.00 | 3.70 | 4.15 | 3.93 | 4.87 | 0.00 | 0.00% | 0.13 | 0 | 402 | 0.46 | 0.72 | 0.06 | -0.02 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 32.00 | 2.88 | 3.50 | 3.19 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 3,451 | 0.44 | 0.66 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 33.00 | 2.55 | 2.69 | 2.62 | 2.70 | +0.25 | +10.21% | 0.08 | 24 | 187 | 0.44 | 0.59 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 34.00 | 2.06 | 2.15 | 2.11 | 2.23 | +0.17 | +8.26% | 0.06 | 10 | 401 | 0.43 | 0.52 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 1.63 | 1.71 | 1.67 | 1.68 | -0.05 | -2.89% | 0.05 | 240 | 8,233 | 0.43 | 0.45 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 36.00 | 1.26 | 1.35 | 1.31 | 1.38 | +0.13 | +10.40% | 0.04 | 6 | 368 | 0.43 | 0.38 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 37.00 | 0.98 | 1.05 | 1.02 | 1.01 | +0.02 | +2.02% | 0.03 | 21 | 5,955 | 0.43 | 0.32 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 38.00 | 0.75 | 0.81 | 0.78 | 0.77 | +0.01 | +1.32% | 0.02 | 465 | 1,360 | 0.43 | 0.26 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 39.00 | 0.55 | 0.62 | 0.59 | 0.61 | +0.04 | +7.02% | 0.02 | 140 | 490 | 0.42 | 0.21 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.42 | 0.50 | 0.46 | 0.45 | +0.02 | +4.66% | 0.01 | 113 | 6,251 | 0.43 | 0.17 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 41.00 | 0.23 | 0.44 | 0.34 | 0.37 | -0.04 | -9.76% | 0.01 | 40 | 767 | 0.43 | 0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.01 | +3.71% | 0.00 | 12 | 1,408 | 0.45 | 0.11 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 43.00 | 0.03 | 0.60 | 0.32 | 0.20 | +0.06 | +42.86% | 0.01 | 1 | 658 | 0.45 | 0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 44.00 | 0.10 | 0.65 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 0.53 | 0.07 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 7 | 3,030 | 0.45 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.58 | 0.04 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 1,102 | 0.50 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,014 | 0.51 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.54 | 0.27 | 0.05 | -0.03 | -37.50% | 0.01 | 5 | 309 | 0.77 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 682 | 5,578 | 0.46 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,112 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 2,120 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.01 | 0.98 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,449 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.23 | 0 | 5 | 6.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 1.38 | 0.69 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 51 | 4.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 388 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 2.14 | 1.08 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 801 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.02 | 2.16 | 1.09 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 1,190 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 16,790 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10,941 | 0.99 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 4 | 1,804 | 0.69 | -0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.25 | -0.03 | -10.72% | 0.01 | 1 | 7 | 0.57 | -0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.86 | 0.43 | 0.31 | -0.07 | -18.43% | 0.02 | 1 | 3,390 | 0.70 | -0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 28.00 | 0.33 | 0.98 | 0.66 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.56 | -0.13 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 29.00 | 0.58 | 0.70 | 0.64 | 0.63 | -0.06 | -8.70% | 0.02 | 27 | 71 | 0.49 | -0.18 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.03 | 16 | 17,297 | 0.48 | -0.22 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 31.00 | 1.08 | 1.17 | 1.13 | 1.09 | -0.11 | -9.17% | 0.04 | 53 | 3,532 | 0.47 | -0.28 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 32.00 | 1.42 | 1.49 | 1.46 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 1,159 | 0.46 | -0.34 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 33.00 | 1.79 | 1.91 | 1.85 | 1.80 | -0.16 | -8.17% | 0.06 | 47 | 1,934 | 0.45 | -0.41 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 34.00 | 2.30 | 2.40 | 2.35 | 2.25 | -0.18 | -7.41% | 0.07 | 101 | 636 | 0.45 | -0.48 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 2.87 | 2.96 | 2.92 | 2.87 | -0.28 | -8.89% | 0.08 | 7 | 8,024 | 0.45 | -0.55 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 36.00 | 3.45 | 3.65 | 3.55 | 3.40 | -0.20 | -5.56% | 0.10 | 12 | 555 | 0.44 | -0.62 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 37.00 | 4.00 | 4.45 | 4.23 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 630 | 0.43 | -0.68 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 38.00 | 4.80 | 5.20 | 5.00 | 5.08 | 0.00 | 0.00% | 0.13 | 0 | 541 | 0.43 | -0.74 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 39.00 | 4.40 | 7.05 | 5.73 | 6.43 | 0.00 | 0.00% | 0.15 | 0 | 382 | 0.72 | -0.79 | 0.05 | -0.02 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 6.65 | 7.90 | 7.28 | 6.80 | -0.25 | -3.55% | 0.18 | 1 | 2,222 | 0.59 | -0.83 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 41.00 | 6.20 | 8.80 | 7.50 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 371 | 0.77 | -0.86 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 42.00 | 8.40 | 10.20 | 9.30 | 8.73 | -0.27 | -3.00% | 0.22 | 2 | 528 | 0.91 | -0.89 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 43.00 | 8.00 | 11.35 | 9.68 | 7.27 | 0.00 | 0.00% | 0.23 | 0 | 153 | 0.99 | -0.91 | 0.03 | -0.01 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 44.00 | 9.80 | 12.30 | 11.05 | 10.40 | +0.95 | +10.06% | 0.25 | 10 | 136 | 1.02 | -0.93 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 10.05 | 12.85 | 11.45 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 305 | 0.96 | -0.94 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 46.00 | 11.05 | 14.30 | 12.68 | 12.85 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.11 | -0.96 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 47.00 | 11.40 | 15.30 | 13.35 | 10.77 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.15 | -0.97 | 0.01 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 48.00 | 13.05 | 15.85 | 14.45 | 14.47 | +4.02 | +38.47% | 0.30 | 1 | 2 | 1.07 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 49.00 | 14.05 | 17.30 | 15.68 | 13.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 14.50 | 18.10 | 16.30 | 13.79 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.21 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 19.45 | 23.30 | 21.38 | 19.05 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 24.50 | 28.30 | 26.40 | 16.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 29.85 | 33.30 | 31.58 | 24.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 34.50 | 38.50 | 36.50 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |