Options Chain for TOAST INC CL A (TOST) - $40.65 as of 9/18/2025 1:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.15 | 16.50 | 16.33 | % | 0.65 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 30.00 | 11.20 | 11.35 | 11.28 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 31.00 | 10.20 | 10.40 | 10.30 | % | 0.33 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 32.00 | 9.20 | 9.35 | 9.28 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 33.00 | 8.25 | 8.60 | 8.43 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 34.00 | 7.25 | 7.40 | 7.33 | % | 0.22 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 9/18/2025 12:58:51 PM EST | |||
| 35.00 | 6.30 | 6.45 | 6.38 | % | 0.18 | 0 | 0 | 0.46 | 0.97 | 0.02 | -0.01 | 9/18/2025 12:58:51 PM EST | |||
| 36.00 | 5.35 | 5.50 | 5.43 | % | 0.15 | 0 | 0 | 0.47 | 0.94 | 0.03 | -0.02 | 9/18/2025 12:58:51 PM EST | |||
| 37.00 | 4.40 | 4.55 | 4.48 | % | 0.12 | 0 | 0 | 0.50 | 0.90 | 0.05 | -0.03 | 9/18/2025 12:58:51 PM EST | |||
| 37.50 | 4.00 | 4.10 | 4.05 | % | 0.11 | 0 | 0 | 0.42 | 0.87 | 0.06 | -0.03 | 9/18/2025 12:58:51 PM EST | |||
| 38.00 | 3.55 | 3.65 | 3.60 | 3.50 | +1.07 | +44.04% | 0.09 | 54 | 99 | 0.45 | 0.84 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 38.50 | 3.15 | 3.25 | 3.20 | % | 0.08 | 0 | 0 | 0.42 | 0.81 | 0.08 | -0.04 | 9/18/2025 12:58:51 PM EST | |||
| 39.00 | 2.78 | 2.85 | 2.82 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | 0.76 | 0.09 | -0.04 | 9/15/2025 | 9/18/2025 12:58:51 PM EST |
| 39.50 | 2.41 | 2.62 | 2.52 | 2.39 | +0.34 | +16.59% | 0.06 | 1 | 12 | 0.43 | 0.72 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 40.00 | 2.07 | 2.15 | 2.11 | 2.22 | +0.37 | +20.00% | 0.05 | 2 | 11 | 0.42 | 0.67 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 40.50 | 1.76 | 1.83 | 1.80 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.41 | 0.61 | 0.11 | -0.05 | 9/17/2025 | 9/18/2025 12:58:51 PM EST |
| 41.00 | 1.48 | 1.53 | 1.51 | 1.55 | +0.48 | +44.86% | 0.04 | 10 | 123 | 0.41 | 0.56 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 41.50 | 1.23 | 1.28 | 1.26 | 1.33 | +0.31 | +30.40% | 0.03 | 4 | 51 | 0.41 | 0.50 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 42.00 | 1.01 | 1.05 | 1.03 | 1.07 | +0.25 | +30.49% | 0.02 | 2 | 219 | 0.40 | 0.44 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 42.50 | 0.81 | 0.85 | 0.83 | 0.86 | +0.33 | +62.27% | 0.02 | 6 | 3 | 0.40 | 0.39 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 43.00 | 0.64 | 0.69 | 0.67 | 0.72 | +0.16 | +28.58% | 0.02 | 51 | 144 | 0.40 | 0.33 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 43.50 | 0.50 | 0.55 | 0.53 | 0.55 | +0.10 | +22.23% | 0.01 | 42 | 4 | 0.39 | 0.28 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 44.00 | 0.38 | 0.43 | 0.41 | 0.42 | +0.10 | +31.25% | 0.01 | 5 | 44 | 0.39 | 0.23 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 44.50 | 0.29 | 0.34 | 0.32 | 0.30 | +0.01 | +3.45% | 0.01 | 4 | 1 | 0.39 | 0.19 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 45.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.05 | +27.78% | 0.01 | 8 | 112 | 0.39 | 0.15 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 45.50 | 0.16 | 0.20 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.12 | 0.06 | -0.02 | 9/18/2025 12:58:51 PM EST | |||
| 46.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.09 | 0.05 | -0.02 | 9/17/2025 | 9/18/2025 12:58:51 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 17 | 0.41 | 0.05 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 48.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.03 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 12:58:51 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.02 | 0.01 | 0.00 | 9/4/2025 | 9/18/2025 12:58:51 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/18/2025 12:58:51 PM EST |
| 51.00 | 0.00 | 2.14 | 1.07 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 12:58:51 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 12:58:51 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 32.00 | 0.00 | 1.67 | 0.84 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 33.00 | 0.00 | 1.66 | 0.83 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 12:58:51 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | -0.02 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 12:58:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | -0.03 | 0.02 | -0.01 | 9/16/2025 | 9/18/2025 12:58:51 PM EST |
| 36.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 68 | 0.47 | -0.06 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 37.00 | 0.19 | 0.22 | 0.21 | 0.17 | -0.30 | -63.83% | 0.01 | 1 | 58 | 0.45 | -0.10 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 37.50 | 0.24 | 0.28 | 0.26 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | -0.13 | 0.06 | -0.03 | 9/17/2025 | 9/18/2025 12:58:51 PM EST |
| 38.00 | 0.32 | 0.35 | 0.34 | 0.29 | -0.28 | -49.13% | 0.01 | 13 | 77 | 0.44 | -0.16 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 38.50 | 0.41 | 0.44 | 0.43 | 0.43 | -0.20 | -31.75% | 0.01 | 8 | 1 | 0.43 | -0.19 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 39.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.40 | -43.48% | 0.01 | 2 | 96 | 0.42 | -0.24 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 39.50 | 0.64 | 0.69 | 0.67 | 0.79 | -0.05 | -5.96% | 0.02 | 1 | 6 | 0.42 | -0.28 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 40.00 | 0.81 | 0.85 | 0.83 | 0.80 | -0.21 | -20.80% | 0.02 | 2 | 98 | 0.42 | -0.33 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 40.50 | 0.91 | 1.03 | 0.97 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.39 | 0.11 | -0.05 | 9/16/2025 | 9/18/2025 12:58:51 PM EST |
| 41.00 | 1.20 | 1.25 | 1.23 | 1.15 | -0.97 | -45.76% | 0.03 | 5 | 37 | 0.41 | -0.44 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 41.50 | 1.35 | 1.49 | 1.42 | 1.48 | -0.55 | -27.10% | 0.03 | 1 | 1 | 0.41 | -0.50 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 12:58:51 PM EST |
| 42.00 | 1.73 | 1.77 | 1.75 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.40 | -0.56 | 0.11 | -0.05 | 9/15/2025 | 9/18/2025 12:58:51 PM EST |
| 42.50 | 2.00 | 2.08 | 2.04 | % | 0.05 | 0 | 0 | 0.41 | -0.61 | 0.11 | -0.04 | 9/18/2025 12:58:51 PM EST | |||
| 43.00 | 2.34 | 2.42 | 2.38 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.40 | -0.67 | 0.11 | -0.04 | 9/15/2025 | 9/18/2025 12:58:51 PM EST |
| 43.50 | 2.57 | 2.78 | 2.68 | % | 0.06 | 0 | 0 | 0.42 | -0.72 | 0.10 | -0.04 | 9/18/2025 12:58:51 PM EST | |||
| 44.00 | 3.10 | 3.20 | 3.15 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.39 | -0.77 | 0.09 | -0.03 | 9/10/2025 | 9/18/2025 12:58:51 PM EST |
| 44.50 | 3.50 | 3.60 | 3.55 | % | 0.08 | 0 | 0 | 0.39 | -0.81 | 0.08 | -0.03 | 9/18/2025 12:58:51 PM EST | |||
| 45.00 | 3.90 | 4.05 | 3.98 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.39 | -0.85 | 0.07 | -0.03 | 9/15/2025 | 9/18/2025 12:58:51 PM EST |
| 45.50 | 4.35 | 4.50 | 4.43 | % | 0.10 | 0 | 0 | 0.41 | -0.88 | 0.06 | -0.02 | 9/18/2025 12:58:51 PM EST | |||
| 46.00 | 4.80 | 4.95 | 4.88 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.05 | -0.02 | 9/18/2025 12:58:51 PM EST | |||
| 47.00 | 5.70 | 5.90 | 5.80 | % | 0.12 | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 9/18/2025 12:58:51 PM EST | |||
| 48.00 | 6.65 | 6.85 | 6.75 | 7.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 12:58:51 PM EST |
| 49.00 | 7.75 | 7.90 | 7.83 | % | 0.16 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 50.00 | 8.75 | 8.90 | 8.83 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 51.00 | 9.70 | 10.15 | 9.93 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 52.00 | 10.60 | 10.90 | 10.75 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 53.00 | 11.45 | 12.05 | 11.75 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 54.00 | 12.45 | 12.95 | 12.70 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 55.00 | 13.65 | 14.00 | 13.83 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 56.00 | 14.45 | 14.90 | 14.68 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 57.00 | 15.75 | 15.90 | 15.83 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 58.00 | 16.75 | 16.90 | 16.83 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST | |||
| 60.00 | 18.70 | 18.85 | 18.78 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:58:51 PM EST |