Options Chain for TOAST INC CL A (TOST) - $36.62 as of 12/19/2025 3:49:39 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 | 9.65 | 13.45 | 11.55 | % | 0.46 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 26.00 | 8.65 | 12.45 | 10.55 | % | 0.41 | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 27.00 | 8.30 | 11.50 | 9.90 | % | 0.37 | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 28.00 | 6.95 | 10.15 | 8.55 | % | 0.31 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 29.00 | 6.40 | 8.85 | 7.63 | % | 0.26 | 0 | 0 | 1.15 | 0.96 | 0.02 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 30.00 | 5.30 | 7.95 | 6.63 | % | 0.22 | 0 | 0 | 1.00 | 0.93 | 0.03 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 31.00 | 5.00 | 7.10 | 6.05 | % | 0.20 | 0 | 0 | 0.83 | 0.88 | 0.04 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 32.00 | 3.95 | 6.60 | 5.28 | % | 0.17 | 0 | 0 | 0.87 | 0.84 | 0.05 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 33.00 | 3.35 | 4.55 | 3.95 | % | 0.12 | 0 | 0 | 0.58 | 0.78 | 0.06 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 34.00 | 3.10 | 3.40 | 3.25 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.07 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 35.00 | 2.54 | 2.73 | 2.64 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.64 | 0.08 | -0.02 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 36.00 | 1.87 | 2.37 | 2.12 | 2.16 | -0.30 | -12.20% | 0.06 | 4 | 27 | 0.40 | 0.56 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 37.00 | 1.43 | 1.67 | 1.55 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | 0.47 | 0.09 | -0.02 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 38.00 | 0.92 | 1.27 | 1.10 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | 0.39 | 0.09 | -0.02 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 39.00 | 0.77 | 0.96 | 0.87 | 1.00 | -0.02 | -1.97% | 0.02 | 5 | 14 | 0.37 | 0.31 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 40.00 | 0.43 | 0.71 | 0.57 | 0.78 | +0.18 | +30.00% | 0.01 | 3 | 3 | 0.36 | 0.24 | 0.07 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 41.00 | 0.37 | 0.53 | 0.45 | 0.47 | -0.17 | -26.57% | 0.01 | 1 | 1,041 | 0.37 | 0.18 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 42.00 | 0.18 | 0.39 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.13 | 0.05 | -0.01 | 12/17/2025 | 12/19/2025 4:00:00 PM EST |
| 43.00 | 0.12 | 0.57 | 0.35 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.03 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.02 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 4:00:00 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.01 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.86 | -0.04 | 0.02 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | -0.07 | 0.03 | -0.01 | 12/17/2025 | 12/19/2025 4:00:00 PM EST |
| 31.00 | 0.26 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.12 | 0.04 | -0.01 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 32.00 | 0.32 | 0.55 | 0.44 | 0.38 | -0.11 | -22.45% | 0.01 | 2 | 5 | 0.40 | -0.16 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 33.00 | 0.55 | 0.75 | 0.65 | 0.66 | +0.02 | +3.13% | 0.02 | 3 | 12 | 0.40 | -0.22 | 0.06 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 34.00 | 0.74 | 1.03 | 0.89 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.29 | 0.07 | -0.02 | 12/16/2025 | 12/19/2025 4:00:00 PM EST |
| 35.00 | 1.11 | 1.28 | 1.20 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.36 | 0.08 | -0.02 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 36.00 | 1.53 | 1.77 | 1.65 | 1.63 | +0.08 | +5.17% | 0.05 | 7 | 18 | 0.37 | -0.44 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 37.00 | 2.06 | 2.31 | 2.19 | 2.00 | -0.23 | -10.32% | 0.06 | 8 | 2 | 0.37 | -0.53 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 38.00 | 2.52 | 2.92 | 2.72 | 2.62 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.35 | -0.61 | 0.09 | -0.02 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 39.00 | 3.25 | 3.60 | 3.43 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.35 | -0.69 | 0.08 | -0.02 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 40.00 | 4.05 | 4.35 | 4.20 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.07 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 41.00 | 3.80 | 5.40 | 4.60 | % | 0.11 | 0 | 0 | 0.48 | -0.82 | 0.06 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 42.00 | 4.25 | 6.10 | 5.18 | % | 0.12 | 0 | 0 | 0.44 | -0.87 | 0.05 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 43.00 | 5.85 | 7.80 | 6.83 | 6.32 | % | 0.16 | 6 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 44.00 | 6.65 | 8.95 | 7.80 | % | 0.18 | 0 | 0 | 0.77 | -0.93 | 0.03 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 45.00 | 6.75 | 10.70 | 8.73 | % | 0.19 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 46.00 | 7.70 | 11.65 | 9.68 | % | 0.21 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 50.00 | 11.70 | 15.65 | 13.68 | % | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST |