Options Chain for TOAST INC CL A (TOST) - $34.56 as of 12/8/2025 9:43:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.75 | 11.90 | 10.33 | % | 0.41 | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 26.00 | 7.80 | 10.70 | 9.25 | % | 0.36 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 27.00 | 7.70 | 9.75 | 8.73 | % | 0.32 | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 28.00 | 5.75 | 8.85 | 7.30 | % | 0.26 | 0 | 0 | 1.05 | 0.92 | 0.03 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 29.00 | 5.95 | 7.95 | 6.95 | % | 0.24 | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 5.20 | 5.40 | 5.30 | 5.40 | % | 0.18 | 10 | 0 | 0.42 | 0.83 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 31.00 | 3.30 | 5.75 | 4.53 | % | 0.15 | 0 | 0 | 0.75 | 0.79 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 32.00 | 3.60 | 4.30 | 3.95 | % | 0.12 | 0 | 0 | 0.46 | 0.73 | 0.06 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 33.00 | 2.84 | 3.65 | 3.25 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 34.00 | 2.18 | 3.05 | 2.62 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 35.00 | 1.84 | 2.20 | 2.02 | 2.06 | -0.84 | -28.97% | 0.06 | 5 | 13 | 0.41 | 0.53 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 36.00 | 1.41 | 1.67 | 1.54 | 1.67 | -0.55 | -24.78% | 0.04 | 1 | 7 | 0.40 | 0.46 | 0.08 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 37.00 | 0.96 | 1.62 | 1.29 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.42 | 0.38 | 0.07 | -0.03 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 38.00 | 0.71 | 1.29 | 1.00 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.07 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 39.00 | 0.43 | 1.00 | 0.72 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.06 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.29 | 0.80 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.21 | 0.06 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 41.00 | 0.25 | 0.63 | 0.44 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 42.00 | 0.05 | 0.65 | 0.35 | 0.75 | +0.23 | +44.24% | 0.01 | 4 | 1 | 0.41 | 0.13 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.02 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.08 | 0.03 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 29.00 | 0.27 | 0.75 | 0.51 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.03 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.09 | 0.64 | 0.37 | % | 0.01 | 0 | 0 | 0.40 | -0.17 | 0.04 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 31.00 | 0.56 | 0.78 | 0.67 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 32.00 | 0.76 | 1.09 | 0.93 | 0.91 | -0.02 | -2.16% | 0.03 | 10 | 1 | 0.44 | -0.27 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 33.00 | 1.25 | 1.35 | 1.30 | 1.35 | % | 0.04 | 8 | 0 | 0.45 | -0.33 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 34.00 | 1.49 | 1.90 | 1.70 | 2.30 | % | 0.05 | 1 | 0 | 0.44 | -0.40 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 35.00 | 1.86 | 2.46 | 2.16 | 2.05 | % | 0.06 | 10 | 0 | 0.43 | -0.47 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 36.00 | 2.39 | 2.97 | 2.68 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.08 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 37.00 | 3.00 | 3.60 | 3.30 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 38.00 | 3.85 | 4.30 | 4.08 | 3.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.68 | 0.07 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 39.00 | 4.50 | 5.10 | 4.80 | % | 0.12 | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 40.00 | 4.30 | 6.60 | 5.45 | % | 0.14 | 0 | 0 | 0.67 | -0.79 | 0.06 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 41.00 | 5.05 | 7.55 | 6.30 | % | 0.15 | 0 | 0 | 0.71 | -0.84 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 42.00 | 5.80 | 8.75 | 7.28 | 5.69 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.87 | 0.04 | -0.01 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 43.00 | 6.85 | 9.55 | 8.20 | % | 0.19 | 0 | 0 | 0.81 | -0.90 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 44.00 | 7.65 | 10.50 | 9.08 | % | 0.21 | 0 | 0 | 0.84 | -0.93 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 45.00 | 8.60 | 11.75 | 10.18 | % | 0.23 | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 50.00 | 13.40 | 17.40 | 15.40 | % | 0.31 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:55 PM EST |