Options Chain for TOAST INC CL A (TOST) - $31.94 as of 9/11/2026 11:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 14.25 | 12.53 | % | 0.63 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 23.00 | 8.35 | 10.40 | 9.38 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 24.00 | 7.60 | 9.10 | 8.35 | % | 0.35 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 25.00 | 6.60 | 8.05 | 7.33 | % | 0.29 | 0 | 0 | 0.84 | 0.96 | 0.02 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 26.00 | 5.70 | 7.15 | 6.43 | % | 0.25 | 0 | 0 | 0.78 | 0.94 | 0.03 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 27.00 | 4.90 | 6.10 | 5.50 | % | 0.20 | 0 | 0 | 0.68 | 0.90 | 0.04 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 28.00 | 4.05 | 5.25 | 4.65 | % | 0.17 | 0 | 0 | 0.64 | 0.85 | 0.05 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 29.00 | 3.50 | 4.15 | 3.83 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.06 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 30.00 | 2.76 | 3.45 | 3.11 | 3.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.72 | 0.07 | -0.02 | 9/9/2026 | 9/11/2026 1:58:49 PM EST |
| 31.00 | 2.12 | 2.79 | 2.46 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.64 | 0.08 | -0.02 | 9/8/2026 | 9/11/2026 1:58:49 PM EST |
| 32.00 | 1.78 | 2.11 | 1.95 | 2.13 | -0.47 | -18.08% | 0.06 | 5 | 6 | 0.42 | 0.55 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 33.00 | 1.28 | 1.82 | 1.55 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.46 | 0.09 | -0.02 | 9/10/2026 | 9/11/2026 1:58:49 PM EST |
| 34.00 | 0.81 | 1.45 | 1.13 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | 0.38 | 0.08 | -0.02 | 9/9/2026 | 9/11/2026 1:58:49 PM EST |
| 35.00 | 0.74 | 0.92 | 0.83 | 0.86 | -0.69 | -44.52% | 0.02 | 2 | 2 | 0.42 | 0.30 | 0.08 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 36.00 | 0.40 | 0.84 | 0.62 | 0.58 | -0.21 | -26.59% | 0.02 | 1 | 22 | 0.42 | 0.24 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 37.00 | 0.13 | 0.76 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.18 | 0.06 | -0.01 | 9/10/2026 | 9/11/2026 1:58:49 PM EST |
| 38.00 | 0.06 | 0.62 | 0.34 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.05 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 39.00 | 0.02 | 0.52 | 0.27 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.10 | 0.04 | -0.01 | 9/8/2026 | 9/11/2026 1:58:49 PM EST |
| 40.00 | 0.01 | 0.44 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 41.00 | 0.10 | 0.14 | 0.12 | 0.13 | % | 0.00 | 2 | 0 | 0.44 | 0.05 | 0.02 | -0.01 | 9/11/2026 | 9/11/2026 1:58:49 PM EST | |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.04 | 0.02 | 0.00 | 9/10/2026 | 9/11/2026 1:58:49 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 9/11/2026 1:58:49 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 1:58:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 25.00 | 0.01 | 0.17 | 0.09 | 0.18 | +0.02 | +12.50% | 0.00 | 25 | 2 | 0.42 | -0.04 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 26.00 | 0.13 | 0.26 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.06 | 0.03 | -0.01 | 9/8/2026 | 9/11/2026 1:58:49 PM EST |
| 27.00 | 0.02 | 0.57 | 0.30 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.04 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 28.00 | 0.10 | 0.74 | 0.42 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.15 | 0.05 | -0.01 | 9/4/2026 | 9/11/2026 1:58:49 PM EST |
| 29.00 | 0.29 | 0.96 | 0.63 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.06 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 30.00 | 0.56 | 1.25 | 0.91 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.07 | -0.02 | 9/11/2026 1:58:49 PM EST | |||
| 31.00 | 1.11 | 1.35 | 1.23 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.42 | -0.36 | 0.08 | -0.02 | 9/8/2026 | 9/11/2026 1:58:49 PM EST |
| 32.00 | 1.55 | 1.75 | 1.65 | 1.70 | -0.10 | -5.56% | 0.05 | 5 | 13 | 0.41 | -0.45 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 33.00 | 2.07 | 2.35 | 2.21 | 2.42 | +0.77 | +46.67% | 0.07 | 14 | 1 | 0.41 | -0.54 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 34.00 | 2.67 | 3.10 | 2.89 | 3.01 | +0.92 | +44.02% | 0.09 | 8 | 5 | 0.42 | -0.62 | 0.08 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 35.00 | 3.35 | 3.85 | 3.60 | 3.71 | +0.44 | +13.46% | 0.10 | 2 | 2 | 0.42 | -0.70 | 0.08 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST |
| 36.00 | 4.10 | 4.55 | 4.33 | 4.43 | % | 0.12 | 2 | 0 | 0.41 | -0.76 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 1:58:49 PM EST | |
| 37.00 | 4.80 | 5.45 | 5.13 | 5.25 | % | 0.14 | 2 | 0 | 0.38 | -0.82 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 1:58:49 PM EST | |
| 38.00 | 5.35 | 6.85 | 6.10 | % | 0.16 | 0 | 0 | 0.68 | -0.86 | 0.05 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 39.00 | 6.30 | 7.75 | 7.03 | % | 0.18 | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 40.00 | 7.25 | 8.70 | 7.98 | % | 0.20 | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 41.00 | 8.20 | 9.65 | 8.93 | % | 0.22 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 9/11/2026 1:58:49 PM EST | |||
| 42.00 | 9.00 | 11.45 | 10.23 | % | 0.24 | 0 | 0 | 1.05 | -0.96 | 0.02 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 43.00 | 9.75 | 12.85 | 11.30 | % | 0.26 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 44.00 | 10.80 | 13.80 | 12.30 | % | 0.28 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 45.00 | 11.80 | 14.80 | 13.30 | % | 0.30 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 9/11/2026 1:58:49 PM EST | |||
| 46.00 | 12.80 | 15.80 | 14.30 | % | 0.31 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:58:49 PM EST |