Options Chain for TOAST INC CL A (TOST) - $36.61 as of 8/24/2026 6:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.65 | 23.40 | 22.03 | % | 1.47 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 16.00 | 19.65 | 22.40 | 21.03 | % | 1.31 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 17.00 | 18.65 | 21.75 | 20.20 | % | 1.19 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 18.00 | 17.65 | 20.40 | 19.03 | % | 1.06 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 19.00 | 16.70 | 19.20 | 17.95 | % | 0.94 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 20.00 | 15.65 | 18.20 | 16.93 | 16.87 | +2.05 | +13.84% | 0.85 | 2 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 21.00 | 14.70 | 17.25 | 15.98 | 10.53 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:48 PM EST |
| 22.00 | 13.70 | 16.45 | 15.08 | 9.37 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:48 PM EST |
| 23.00 | 12.70 | 15.45 | 14.08 | 10.32 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:48 PM EST |
| 24.00 | 11.75 | 14.25 | 13.00 | 11.12 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:48 PM EST |
| 25.00 | 10.70 | 12.30 | 11.50 | 11.70 | +1.30 | +12.50% | 0.46 | 1 | 5 | 0.77 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 26.00 | 10.20 | 11.35 | 10.78 | 9.57 | 0.00 | 0.00% | 0.41 | 0 | 47 | 0.73 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:48 PM EST |
| 27.00 | 8.10 | 11.90 | 10.00 | 5.43 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.17 | 0.98 | 0.01 | 0.00 | 7/27/2026 | 8/24/2026 3:59:48 PM EST |
| 28.00 | 7.15 | 9.70 | 8.43 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.74 | 0.97 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 3:59:48 PM EST |
| 29.00 | 7.75 | 8.55 | 8.15 | 7.95 | +0.26 | +3.39% | 0.28 | 10 | 133 | 0.62 | 0.95 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 30.00 | 6.75 | 7.35 | 7.05 | 7.30 | +0.38 | +5.50% | 0.23 | 7 | 79 | 0.49 | 0.93 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 31.00 | 5.85 | 7.00 | 6.43 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 306 | 0.62 | 0.89 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:48 PM EST |
| 32.00 | 4.65 | 6.00 | 5.33 | 5.40 | +0.42 | +8.44% | 0.17 | 167 | 74 | 0.55 | 0.84 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 33.00 | 4.45 | 4.70 | 4.58 | 4.75 | +0.35 | +7.96% | 0.14 | 142 | 249 | 0.41 | 0.79 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 34.00 | 3.70 | 4.35 | 4.03 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 691 | 0.44 | 0.73 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 35.00 | 3.15 | 3.30 | 3.23 | 3.24 | +0.04 | +1.25% | 0.09 | 10 | 826 | 0.41 | 0.66 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 36.00 | 2.52 | 3.05 | 2.79 | 2.66 | -0.02 | -0.75% | 0.08 | 41 | 435 | 0.43 | 0.59 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 37.00 | 2.01 | 2.33 | 2.17 | 2.21 | +0.10 | +4.74% | 0.06 | 113 | 722 | 0.41 | 0.52 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 38.00 | 1.71 | 1.89 | 1.80 | 1.74 | +0.01 | +0.58% | 0.05 | 28 | 468 | 0.41 | 0.45 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 39.00 | 1.37 | 1.49 | 1.43 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.41 | 0.38 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 40.00 | 1.08 | 1.25 | 1.17 | 1.04 | -0.06 | -5.46% | 0.03 | 160 | 3,325 | 0.42 | 0.32 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 41.00 | 0.61 | 1.14 | 0.88 | 0.85 | -0.02 | -2.30% | 0.02 | 71 | 1,117 | 0.41 | 0.27 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 42.00 | 0.43 | 0.93 | 0.68 | 0.63 | +0.05 | +8.63% | 0.02 | 2 | 5 | 0.41 | 0.22 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 43.00 | 0.46 | 0.57 | 0.52 | 0.55 | +0.21 | +61.77% | 0.01 | 4 | 11 | 0.41 | 0.18 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 44.00 | 0.19 | 0.51 | 0.35 | 0.37 | +0.06 | +19.36% | 0.01 | 1 | 1 | 0.39 | 0.14 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 45.00 | 0.13 | 0.40 | 0.27 | 0.30 | -0.01 | -3.23% | 0.01 | 109 | 1,395 | 0.39 | 0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 1.08 | 0.54 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.55 | -0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:48 PM EST |
| 26.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.47 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.56 | -0.02 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.60 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 29.00 | 0.08 | 0.25 | 0.17 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.42 | -0.05 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 30.00 | 0.06 | 0.36 | 0.21 | 0.34 | 0.00 | 0.00% | 0.01 | 1 | 202 | 0.38 | -0.07 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 31.00 | 0.17 | 0.46 | 0.32 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.39 | -0.11 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 32.00 | 0.32 | 0.79 | 0.56 | 0.57 | -0.07 | -10.94% | 0.02 | 1 | 123 | 0.41 | -0.16 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 33.00 | 0.50 | 0.79 | 0.65 | 0.75 | -0.12 | -13.80% | 0.02 | 1 | 82 | 0.38 | -0.21 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 34.00 | 0.76 | 1.08 | 0.92 | 1.03 | -0.13 | -11.21% | 0.03 | 6 | 548 | 0.38 | -0.27 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 35.00 | 1.16 | 1.50 | 1.33 | 1.36 | -0.18 | -11.69% | 0.04 | 5 | 100 | 0.39 | -0.34 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 36.00 | 1.55 | 1.99 | 1.77 | 1.85 | -0.13 | -6.57% | 0.05 | 4 | 112 | 0.39 | -0.41 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 37.00 | 1.99 | 2.49 | 2.24 | 2.35 | -0.20 | -7.85% | 0.06 | 4 | 319 | 0.38 | -0.48 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 38.00 | 2.51 | 3.10 | 2.81 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.38 | -0.55 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 39.00 | 3.35 | 3.80 | 3.58 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.07 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 40.00 | 3.75 | 4.60 | 4.18 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.06 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 41.00 | 4.45 | 5.40 | 4.93 | % | 0.12 | 0 | 0 | 0.37 | -0.73 | 0.06 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 42.00 | 5.25 | 6.10 | 5.68 | % | 0.14 | 0 | 0 | 0.34 | -0.78 | 0.05 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 43.00 | 5.70 | 7.45 | 6.58 | % | 0.15 | 0 | 0 | 0.61 | -0.82 | 0.05 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 44.00 | 6.20 | 9.15 | 7.68 | % | 0.17 | 0 | 0 | 0.80 | -0.86 | 0.04 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 45.00 | 7.35 | 9.60 | 8.48 | 8.41 | -4.34 | -34.04% | 0.19 | 1 | 1 | 0.74 | -0.89 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |