Options Chain for TOAST INC CL A (TOST) - $36.64 as of 8/21/2026 8:24:33 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 | 14.65 | 18.60 | 16.63 | % | 0.83 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 24.00 | 10.70 | 14.65 | 12.68 | % | 0.53 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 10.00 | 13.65 | 11.83 | % | 0.47 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 26.00 | 9.00 | 12.70 | 10.85 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 27.00 | 8.05 | 11.00 | 9.53 | % | 0.35 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 28.00 | 7.50 | 9.20 | 8.35 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 29.00 | 6.60 | 8.25 | 7.43 | 6.01 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.65 | 0.97 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 5.65 | 8.15 | 6.90 | 4.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | 0.94 | 0.02 | -0.01 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 31.00 | 4.75 | 7.25 | 6.00 | 4.69 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.81 | 0.91 | 0.03 | -0.01 | 8/14/2026 | 8/21/2026 3:59:52 PM EST |
| 32.00 | 4.65 | 6.45 | 5.55 | 4.55 | % | 0.17 | 1 | 0 | 0.77 | 0.87 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 33.00 | 4.20 | 4.55 | 4.38 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.06 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 34.00 | 2.88 | 4.85 | 3.87 | 3.04 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.43 | 0.75 | 0.07 | -0.02 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 2.60 | 4.00 | 3.30 | 2.84 | % | 0.09 | 1 | 0 | 0.47 | 0.67 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 36.00 | 2.13 | 2.49 | 2.31 | 2.29 | +0.51 | +28.66% | 0.06 | 1 | 1 | 0.38 | 0.59 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 37.00 | 1.56 | 1.98 | 1.77 | 1.71 | +0.46 | +36.80% | 0.05 | 14 | 69 | 0.37 | 0.51 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 38.00 | 1.15 | 1.67 | 1.41 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.39 | 0.43 | 0.08 | -0.02 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 39.00 | 0.89 | 1.35 | 1.12 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.36 | 0.08 | -0.02 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 0.65 | 0.96 | 0.81 | 0.76 | +0.35 | +85.37% | 0.02 | 8 | 10 | 0.39 | 0.29 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 41.00 | 0.49 | 1.01 | 0.75 | 0.60 | % | 0.02 | 3 | 0 | 0.43 | 0.23 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 42.00 | 0.36 | 0.52 | 0.44 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.18 | 0.05 | -0.02 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 43.00 | 0.05 | 0.59 | 0.32 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 4 | 0.37 | 0.14 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.04 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 45.00 | 0.01 | 0.35 | 0.18 | 0.26 | +0.01 | +4.00% | 0.00 | 7 | 1 | 0.37 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 30.00 | 0.04 | 0.31 | 0.18 | 0.23 | % | 0.01 | 2 | 0 | 0.41 | -0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 31.00 | 0.03 | 0.55 | 0.29 | 0.30 | % | 0.01 | 1 | 0 | 0.40 | -0.09 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 32.00 | 0.23 | 0.54 | 0.39 | 0.38 | % | 0.01 | 7 | 0 | 0.40 | -0.13 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 33.00 | 0.41 | 0.74 | 0.58 | 0.56 | -0.34 | -37.78% | 0.02 | 7 | 2 | 0.40 | -0.19 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 34.00 | 0.61 | 1.04 | 0.83 | 1.05 | % | 0.02 | 1 | 0 | 0.40 | -0.25 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 35.00 | 0.67 | 1.32 | 1.00 | 1.24 | % | 0.03 | 1 | 0 | 0.36 | -0.33 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 36.00 | 1.45 | 1.81 | 1.63 | % | 0.05 | 0 | 0 | 0.41 | -0.41 | 0.08 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 37.00 | 1.75 | 2.31 | 2.03 | % | 0.05 | 0 | 0 | 0.39 | -0.49 | 0.08 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 38.00 | 2.51 | 2.89 | 2.70 | % | 0.07 | 0 | 0 | 0.40 | -0.57 | 0.08 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 39.00 | 2.86 | 3.55 | 3.21 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.08 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 40.00 | 3.10 | 4.50 | 3.80 | % | 0.10 | 0 | 0 | 0.50 | -0.71 | 0.07 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 41.00 | 3.55 | 6.10 | 4.83 | % | 0.12 | 0 | 0 | 0.69 | -0.77 | 0.06 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 42.00 | 5.45 | 6.95 | 6.20 | % | 0.15 | 0 | 0 | 0.51 | -0.82 | 0.05 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 43.00 | 6.35 | 7.85 | 7.10 | % | 0.17 | 0 | 0 | 0.74 | -0.86 | 0.04 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 44.00 | 7.15 | 8.80 | 7.98 | % | 0.18 | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 45.00 | 7.25 | 9.75 | 8.50 | % | 0.19 | 0 | 0 | 0.82 | -0.92 | 0.03 | -0.01 | 8/21/2026 3:59:52 PM EST |