Options Chain for TOAST INC CL A (TOST) - $38.68 as of 1/22/2025 9:26:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.95 | 19.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 12.45 | 13.85 | 11.72 | 0.00 | 0.00% | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 12.25 | 12.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 10.90 | 12.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 11.10 | 11.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 10.20 | 12.20 | 8.14 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 28.50 | 10.10 | 11.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 9.10 | 10.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.50 | 9.10 | 9.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 7.60 | 9.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.50 | 6.90 | 8.85 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 6.60 | 9.05 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 31.50 | 6.10 | 7.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 5.65 | 6.80 | 6.83 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 4.05 | 6.55 | % | 0 | 0 | 1.80 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 5.65 | 6.70 | % | 0 | 0 | 1.79 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 33.50 | 5.15 | 5.35 | % | 0 | 0 | 1.46 | 0.94 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 3.00 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 103 | 0.84 | 0.94 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.50 | 3.55 | 4.40 | % | 0 | 0 | 1.49 | 0.91 | 0.05 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 3.75 | 4.75 | 2.78 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.88 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 35.50 | 3.15 | 3.90 | 1.76 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.85 | 0.07 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 2.79 | 3.10 | 2.33 | 0.00 | 0.00% | 0 | 187 | 0.48 | 0.81 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 36.50 | 2.37 | 2.99 | 1.71 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.76 | 0.10 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 1.80 | 2.18 | 2.05 | 0.00 | 0.00% | 0 | 222 | 0.39 | 0.71 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 1.72 | 1.82 | 1.75 | 0.00 | 0.00% | 0 | 133 | 0.43 | 0.65 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 1.33 | 1.56 | 1.41 | 0.00 | 0.00% | 0 | 306 | 0.44 | 0.59 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.50 | 1.11 | 1.22 | 1.12 | 0.00 | 0.00% | 0 | 139 | 0.44 | 0.53 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 0.87 | 0.96 | 0.88 | 0.00 | 0.00% | 0 | 128 | 0.43 | 0.46 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.50 | 0.66 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.40 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.47 | 0.62 | 0.55 | 0.00 | 0.00% | 0 | 285 | 0.42 | 0.34 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.50 | 0.40 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.28 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.19 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 182 | 0.43 | 0.23 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.50 | 0.19 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.18 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 0.14 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.15 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 0.09 | 0.12 | % | 0 | 0 | 0.39 | 0.11 | 0.06 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 0.05 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 124 | 0.41 | 0.09 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.07 | 0.04 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.29 | 0.23 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.05 | 0.03 | -0.02 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.03 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.92 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.23 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.50 | 0.00 | 0.72 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.89 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 0.70 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 31.50 | 0.00 | 0.91 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.71 | 0.36 | 0.00 | 0.00% | 0 | 17 | 1.24 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.01 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.03 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 33.50 | 0.03 | 0.08 | % | 0 | 0 | 0.49 | -0.06 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.05 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.50 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.09 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 69 | 0.46 | -0.12 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.50 | 0.15 | 0.19 | 0.42 | 0.00 | 0.00% | 0 | 60 | 0.44 | -0.15 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.21 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 54 | 0.42 | -0.19 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.50 | 0.30 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.24 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 0.41 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.29 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 0.01 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 137 | 0.41 | -0.35 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.72 | 0.78 | 0.78 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.41 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.50 | 0.93 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.47 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 1.18 | 1.38 | 2.87 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.54 | 0.13 | -0.06 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 39.50 | 1.46 | 1.64 | 1.62 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.60 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 1.77 | 2.00 | 2.64 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.66 | 0.12 | -0.05 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 40.50 | 2.12 | 2.28 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.72 | 0.11 | -0.05 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 1.44 | 2.83 | % | 0 | 0 | 0.24 | -0.77 | 0.10 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 41.50 | 1.51 | 4.60 | % | 0 | 0 | 0.75 | -0.82 | 0.09 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 2.98 | 4.50 | % | 0 | 0 | 0.61 | -0.85 | 0.08 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 42.50 | 2.75 | 4.00 | % | 0 | 0 | 0.96 | -0.89 | 0.06 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 4.30 | 5.50 | % | 0 | 0 | 1.12 | -0.91 | 0.05 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 43.50 | 3.80 | 4.95 | % | 0 | 0 | 1.52 | -0.93 | 0.04 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 4.60 | 5.85 | % | 0 | 0 | 1.14 | -0.95 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 5.55 | 9.00 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 46.00 | 7.00 | 7.50 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 47.00 | 7.55 | 9.30 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 8.85 | 10.80 | 10.35 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 9.55 | 10.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 10.30 | 11.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 16.15 | 16.75 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |