Options Chain for TOAST INC CL A (TOST) - $44.00 as of 8/22/2025 8:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 24.75 | 24.33 | 24.05 | 0.00 | 0.00% | 1.22 | 0 | 9 | 1.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 18.40 | 19.95 | 19.18 | 18.80 | 0.00 | 0.00% | 0.77 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 13.55 | 15.15 | 14.35 | 13.30 | 0.00 | 0.00% | 0.48 | 0 | 54 | 0.60 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 13.00 | 13.70 | 13.35 | 12.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 12.00 | 14.20 | 13.10 | 11.11 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.14 | 0.98 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 10.90 | 12.15 | 11.53 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.84 | 0.96 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 10.05 | 11.00 | 10.53 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.71 | 0.95 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 8.95 | 10.45 | 9.70 | 9.35 | +1.34 | +16.73% | 0.28 | 2 | 167 | 0.80 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 7.90 | 9.60 | 8.75 | 9.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.77 | 0.90 | 0.02 | -0.02 | 7/16/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 6.90 | 8.65 | 7.78 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.45 | 0.88 | 0.03 | -0.02 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 6.70 | 7.30 | 7.00 | 6.80 | +1.74 | +34.39% | 0.18 | 3 | 97 | 0.43 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 5.70 | 8.25 | 6.98 | 4.48 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.58 | 0.81 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 5.20 | 5.55 | 5.38 | 5.40 | +1.35 | +33.34% | 0.13 | 2 | 272 | 0.41 | 0.77 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 4.50 | 5.20 | 4.85 | 4.70 | +1.63 | +53.10% | 0.12 | 3 | 59 | 0.45 | 0.72 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 3.80 | 4.10 | 3.95 | 4.03 | +1.21 | +42.91% | 0.09 | 4 | 290 | 0.39 | 0.67 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 3.25 | 4.10 | 3.68 | 3.40 | +0.97 | +39.92% | 0.09 | 42 | 325 | 0.44 | 0.61 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 2.69 | 2.93 | 2.81 | 2.76 | +0.77 | +38.70% | 0.06 | 76 | 521 | 0.39 | 0.55 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 2.21 | 2.35 | 2.28 | 2.41 | +0.74 | +44.32% | 0.05 | 45 | 579 | 0.38 | 0.49 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 1.80 | 2.01 | 1.91 | 1.81 | +0.50 | +38.17% | 0.04 | 3 | 347 | 0.38 | 0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 1.46 | 1.54 | 1.50 | 1.55 | +0.52 | +50.49% | 0.03 | 43 | 2,050 | 0.37 | 0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 1.16 | 1.24 | 1.20 | 1.22 | +0.43 | +54.43% | 0.02 | 19 | 595 | 0.37 | 0.32 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 49.00 | 0.88 | 0.97 | 0.93 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.36 | 0.27 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.70 | 0.76 | 0.73 | 0.74 | +0.30 | +68.19% | 0.01 | 133 | 3,224 | 0.36 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.17 | 0.25 | 0.21 | 0.14 | +0.03 | +27.28% | 0.00 | 28 | 4,622 | 0.37 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.31 | 0.18 | 0.13 | +0.10 | +333.34% | 0.00 | 22 | 2,545 | 0.44 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.75 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.27 | 0.64 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.00 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.92 | -0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.53 | -0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.14 | -42.43% | 0.00 | 6 | 113 | 0.47 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.24 | 0.29 | 0.27 | 0.30 | -0.20 | -40.00% | 0.01 | 6 | 184 | 0.44 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 0.16 | 0.38 | 0.27 | 0.39 | -0.17 | -30.36% | 0.01 | 2 | 77 | 0.40 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 0.44 | 0.55 | 0.50 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.43 | -0.12 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 0.56 | 0.67 | 0.62 | 0.66 | -0.24 | -26.67% | 0.02 | 9 | 302 | 0.42 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 0.78 | 0.83 | 0.81 | 0.77 | -0.48 | -38.40% | 0.02 | 8 | 666 | 0.41 | -0.19 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.99 | 1.07 | 1.03 | 1.00 | -0.54 | -35.07% | 0.03 | 9 | 2,486 | 0.40 | -0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 1.27 | 1.35 | 1.31 | 1.35 | -0.61 | -31.13% | 0.03 | 3 | 264 | 0.40 | -0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 1.60 | 1.67 | 1.64 | 1.55 | -0.92 | -37.25% | 0.04 | 12 | 349 | 0.39 | -0.33 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 1.98 | 2.07 | 2.03 | 2.23 | -0.62 | -21.76% | 0.05 | 7 | 314 | 0.39 | -0.39 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 2.43 | 2.53 | 2.48 | 2.40 | -0.90 | -27.28% | 0.06 | 30 | 275 | 0.38 | -0.45 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 2.94 | 3.05 | 3.00 | 3.15 | -0.63 | -16.67% | 0.07 | 1 | 261 | 0.38 | -0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 3.50 | 3.65 | 3.58 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 273 | 0.37 | -0.57 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 3.35 | 4.90 | 4.13 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.36 | -0.63 | 0.06 | -0.02 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 4.05 | 5.05 | 4.55 | 6.11 | 0.00 | 0.00% | 0.09 | 0 | 204 | 0.31 | -0.68 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 49.00 | 4.70 | 5.80 | 5.25 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.29 | -0.73 | 0.05 | -0.02 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 4.55 | 6.65 | 5.60 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 606 | 0.20 | -0.77 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 10.30 | 11.60 | 10.95 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | -0.92 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 15.05 | 16.40 | 15.73 | 12.78 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.65 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 20.40 | 21.80 | 21.10 | 16.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 24.30 | 26.50 | 25.40 | 21.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |