Options Chain for TOAST INC CL A (TOST) - $36.50 as of 8/26/2026 7:27:21 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 | 20.90 | 24.05 | 22.48 | % | 1.50 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 16.00 | 19.90 | 22.45 | 21.18 | % | 1.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 17.00 | 18.45 | 21.70 | 20.08 | % | 1.18 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 18.00 | 17.45 | 20.70 | 19.08 | % | 1.06 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 19.00 | 16.45 | 20.10 | 18.28 | % | 0.96 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 20.00 | 15.45 | 19.10 | 17.28 | 16.87 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:43 PM EST |
| 21.00 | 14.95 | 18.10 | 16.53 | 10.53 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:43 PM EST |
| 22.00 | 13.95 | 16.50 | 15.23 | 15.46 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 23.00 | 12.95 | 16.10 | 14.53 | 10.32 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:43 PM EST |
| 24.00 | 11.15 | 15.25 | 13.20 | 11.12 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:43 PM EST |
| 25.00 | 11.00 | 14.25 | 12.63 | 12.05 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.21 | 0.99 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 26.00 | 9.35 | 13.10 | 11.23 | 9.57 | 0.00 | 0.00% | 0.43 | 0 | 47 | 1.29 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:43 PM EST |
| 27.00 | 9.55 | 10.45 | 10.00 | 5.43 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.63 | 0.98 | 0.01 | 0.00 | 7/27/2026 | 8/26/2026 3:59:43 PM EST |
| 28.00 | 7.40 | 11.15 | 9.28 | 7.35 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.13 | 0.97 | 0.01 | 0.00 | 8/5/2026 | 8/26/2026 3:59:43 PM EST |
| 29.00 | 7.70 | 8.55 | 8.13 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 133 | 0.56 | 0.95 | 0.02 | -0.01 | 8/24/2026 | 8/26/2026 3:59:43 PM EST |
| 30.00 | 6.55 | 8.80 | 7.68 | 7.00 | -0.50 | -6.67% | 0.26 | 1 | 79 | 0.87 | 0.93 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 31.00 | 5.25 | 7.90 | 6.58 | 6.47 | 0.00 | 0.00% | 0.21 | 0 | 274 | 0.81 | 0.89 | 0.03 | -0.01 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 32.00 | 5.00 | 6.00 | 5.50 | 5.68 | +0.28 | +5.19% | 0.17 | 2 | 79 | 0.52 | 0.85 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 33.00 | 4.35 | 5.55 | 4.95 | 4.83 | 0.00 | 0.00% | 0.15 | 0 | 246 | 0.43 | 0.80 | 0.05 | -0.02 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 34.00 | 3.85 | 4.30 | 4.08 | 4.06 | 0.00 | 0.00% | 0.12 | 0 | 692 | 0.41 | 0.74 | 0.06 | -0.02 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 35.00 | 3.25 | 3.65 | 3.45 | 3.20 | +0.05 | +1.59% | 0.10 | 2 | 830 | 0.42 | 0.68 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 36.00 | 2.75 | 3.05 | 2.90 | 2.44 | -0.28 | -10.30% | 0.08 | 3 | 442 | 0.42 | 0.61 | 0.07 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 37.00 | 2.32 | 2.51 | 2.42 | 2.51 | +0.40 | +18.96% | 0.07 | 11 | 823 | 0.43 | 0.54 | 0.07 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 38.00 | 1.67 | 2.20 | 1.94 | 1.76 | +0.06 | +3.53% | 0.05 | 15 | 496 | 0.42 | 0.47 | 0.07 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 39.00 | 1.30 | 1.84 | 1.57 | 1.23 | -0.24 | -16.33% | 0.04 | 1 | 13 | 0.43 | 0.41 | 0.07 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 40.00 | 1.22 | 1.26 | 1.24 | 1.23 | +0.16 | +14.96% | 0.03 | 16,186 | 3,384 | 0.43 | 0.34 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 41.00 | 0.89 | 1.23 | 1.06 | 0.93 | +0.08 | +9.42% | 0.03 | 4 | 1,079 | 0.44 | 0.29 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 42.00 | 0.66 | 0.82 | 0.74 | 0.65 | -0.02 | -2.99% | 0.02 | 2 | 11 | 0.42 | 0.24 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 43.00 | 0.46 | 0.85 | 0.66 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | 0.20 | 0.05 | -0.02 | 8/24/2026 | 8/26/2026 3:59:43 PM EST |
| 44.00 | 0.34 | 0.55 | 0.45 | 0.37 | -0.04 | -9.76% | 0.01 | 3 | 4 | 0.42 | 0.16 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 45.00 | 0.28 | 0.40 | 0.34 | 0.34 | +0.05 | +17.25% | 0.01 | 4 | 1,362 | 0.42 | 0.13 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:43 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 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 3:59:43 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 3:59:43 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:43 PM EST |
| 21.00 | 0.00 | 0.46 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:43 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:43 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 537 | 0.59 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.70 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:43 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.57 | -0.02 | 0.01 | 0.00 | 8/13/2026 | 8/26/2026 3:59:43 PM EST |
| 28.00 | 0.03 | 0.17 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.43 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 3:59:43 PM EST |
| 29.00 | 0.13 | 0.25 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.46 | -0.05 | 0.02 | -0.01 | 8/21/2026 | 8/26/2026 3:59:43 PM EST |
| 30.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.05 | -16.13% | 0.01 | 1 | 202 | 0.44 | -0.07 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 31.00 | 0.27 | 0.49 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | -0.11 | 0.03 | -0.01 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 32.00 | 0.44 | 0.53 | 0.49 | 0.51 | -0.04 | -7.28% | 0.02 | 5 | 125 | 0.41 | -0.15 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 33.00 | 0.46 | 0.74 | 0.60 | 0.72 | -0.04 | -5.27% | 0.02 | 3 | 90 | 0.38 | -0.20 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 34.00 | 0.88 | 1.18 | 1.03 | 0.93 | -0.12 | -11.43% | 0.03 | 1 | 550 | 0.43 | -0.26 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 35.00 | 1.18 | 1.36 | 1.27 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.40 | -0.32 | 0.06 | -0.02 | 8/24/2026 | 8/26/2026 3:59:43 PM EST |
| 36.00 | 1.54 | 1.99 | 1.77 | 1.69 | -0.14 | -7.65% | 0.05 | 1 | 127 | 0.42 | -0.39 | 0.07 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST |
| 37.00 | 2.04 | 2.24 | 2.14 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 343 | 0.40 | -0.46 | 0.07 | -0.02 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 38.00 | 2.54 | 2.88 | 2.71 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.40 | -0.53 | 0.07 | -0.02 | 8/21/2026 | 8/26/2026 3:59:43 PM EST |
| 39.00 | 3.15 | 3.70 | 3.43 | % | 0.09 | 0 | 0 | 0.42 | -0.59 | 0.07 | -0.02 | 8/26/2026 3:59:43 PM EST | |||
| 40.00 | 3.80 | 4.40 | 4.10 | 3.95 | % | 0.10 | 11 | 0 | 0.41 | -0.66 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST | |
| 41.00 | 4.40 | 5.20 | 4.80 | 4.70 | % | 0.12 | 101 | 0 | 0.40 | -0.71 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:43 PM EST | |
| 42.00 | 5.35 | 5.90 | 5.63 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.05 | -0.02 | 8/26/2026 3:59:43 PM EST | |||
| 43.00 | 6.15 | 7.85 | 7.00 | % | 0.16 | 0 | 0 | 0.52 | -0.80 | 0.05 | -0.02 | 8/26/2026 3:59:43 PM EST | |||
| 44.00 | 6.95 | 7.80 | 7.38 | 7.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.84 | 0.04 | -0.01 | 8/25/2026 | 8/26/2026 3:59:43 PM EST |
| 45.00 | 8.05 | 8.90 | 8.48 | 8.41 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | -0.87 | 0.04 | -0.01 | 8/24/2026 | 8/26/2026 3:59:43 PM EST |