Options Chain for TOAST INC CL A (TOST) - $36.50 as of 12/30/2025 8:28:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.20 | 14.55 | 13.38 | % | 0.58 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 24.00 | 11.20 | 13.55 | 12.38 | % | 0.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 25.00 | 10.20 | 12.75 | 11.48 | % | 0.46 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 26.00 | 8.65 | 11.10 | 9.88 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 27.00 | 7.65 | 11.30 | 9.48 | 7.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:59 PM EST |
| 28.00 | 7.45 | 9.30 | 8.38 | 7.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:59 PM EST |
| 29.00 | 6.45 | 8.35 | 7.40 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 30.00 | 5.70 | 7.15 | 6.43 | 6.42 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 31.00 | 3.60 | 6.20 | 4.90 | % | 0.16 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 31.50 | 4.10 | 5.70 | 4.90 | % | 0.16 | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 32.00 | 2.97 | 5.05 | 4.01 | 5.11 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.84 | 0.98 | 0.02 | -0.01 | 12/18/2025 | 12/29/2025 3:59:59 PM EST |
| 32.50 | 2.89 | 6.05 | 4.47 | % | 0.14 | 0 | 0 | 1.54 | 0.96 | 0.03 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 33.00 | 2.11 | 5.60 | 3.86 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.47 | 0.94 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 33.50 | 2.45 | 3.65 | 3.05 | % | 0.09 | 0 | 0 | 0.70 | 0.90 | 0.07 | -0.02 | 12/29/2025 3:59:59 PM EST | |||
| 34.00 | 2.05 | 3.20 | 2.63 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.65 | 0.86 | 0.09 | -0.03 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 34.50 | 2.05 | 2.87 | 2.46 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | 0.81 | 0.11 | -0.03 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 35.00 | 1.85 | 2.02 | 1.94 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.39 | 0.75 | 0.13 | -0.04 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 35.50 | 1.52 | 1.66 | 1.59 | % | 0.04 | 0 | 0 | 0.39 | 0.68 | 0.15 | -0.04 | 12/29/2025 3:59:59 PM EST | |||
| 36.00 | 1.21 | 1.28 | 1.25 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.37 | 0.61 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 36.50 | 0.93 | 1.01 | 0.97 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.37 | 0.52 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 37.00 | 0.69 | 0.78 | 0.74 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.37 | 0.44 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 37.50 | 0.50 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,144 | 0.36 | 0.36 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 38.00 | 0.36 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.36 | 0.28 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 38.50 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | 0.21 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 39.00 | 0.14 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.35 | 0.15 | 0.11 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.34 | 0.07 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.79 | 0.03 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | -0.02 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.03 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.44 | -0.06 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 33.50 | 0.11 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.45 | -0.10 | 0.07 | -0.02 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 34.00 | 0.12 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.38 | -0.14 | 0.09 | -0.03 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 34.50 | 0.25 | 0.29 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.40 | -0.19 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 35.00 | 0.35 | 0.39 | 0.37 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.39 | -0.25 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 35.50 | 0.48 | 0.53 | 0.51 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.38 | -0.32 | 0.15 | -0.04 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 36.00 | 0.65 | 0.72 | 0.69 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.37 | -0.39 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 36.50 | 0.87 | 0.93 | 0.90 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.37 | -0.48 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 37.00 | 1.13 | 1.19 | 1.16 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.36 | -0.56 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 37.50 | 1.39 | 1.54 | 1.47 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | -0.64 | 0.16 | -0.04 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 38.00 | 1.70 | 1.89 | 1.80 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.35 | -0.72 | 0.15 | -0.04 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 38.50 | 2.03 | 2.41 | 2.22 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.79 | 0.13 | -0.03 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 39.00 | 2.37 | 3.05 | 2.71 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.59 | -0.85 | 0.11 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 40.00 | 2.22 | 5.55 | 3.89 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.35 | -0.93 | 0.06 | -0.01 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 41.00 | 3.70 | 5.50 | 4.60 | 4.59 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.02 | -0.97 | 0.03 | -0.01 | 12/18/2025 | 12/29/2025 3:59:59 PM EST |
| 42.00 | 4.05 | 7.55 | 5.80 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.59 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 12/29/2025 3:59:59 PM EST |
| 43.00 | 4.55 | 8.55 | 6.55 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 44.00 | 6.25 | 9.55 | 7.90 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 45.00 | 6.95 | 10.55 | 8.75 | 8.53 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 46.00 | 7.95 | 11.55 | 9.75 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 50.00 | 11.50 | 15.55 | 13.53 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST |