Options Chain for TOAST INC CL A (TOST) - $40.02 as of 9/15/2025 4:29:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.45 | 10.90 | 10.68 | 10.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.00 | 0.97 | 0.01 | -0.01 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 31.00 | 9.40 | 9.80 | 9.60 | % | 0.31 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 32.00 | 8.45 | 9.00 | 8.73 | % | 0.27 | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 33.00 | 7.70 | 7.95 | 7.83 | % | 0.24 | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 34.00 | 6.80 | 7.05 | 6.93 | % | 0.20 | 0 | 0 | 0.57 | 0.88 | 0.03 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 35.00 | 5.80 | 6.25 | 6.03 | % | 0.17 | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 36.00 | 5.00 | 5.85 | 5.43 | % | 0.15 | 0 | 0 | 0.73 | 0.81 | 0.04 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 37.00 | 4.40 | 4.60 | 4.50 | % | 0.12 | 0 | 0 | 0.38 | 0.76 | 0.05 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 38.00 | 3.70 | 3.90 | 3.80 | 4.21 | % | 0.10 | 1 | 0 | 0.38 | 0.71 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 39.00 | 3.05 | 3.20 | 3.13 | 3.20 | % | 0.08 | 1 | 0 | 0.37 | 0.65 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 40.00 | 2.53 | 2.70 | 2.62 | 2.61 | -0.24 | -8.43% | 0.07 | 16 | 15 | 0.38 | 0.59 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 41.00 | 1.99 | 2.14 | 2.07 | 2.20 | +0.25 | +12.83% | 0.05 | 20 | 10 | 0.37 | 0.52 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 42.00 | 1.60 | 1.83 | 1.72 | 1.78 | % | 0.04 | 2 | 0 | 0.37 | 0.45 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 43.00 | 1.25 | 1.36 | 1.31 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.07 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 1.07 | % | 0.02 | 3 | 0 | 0.72 | 0.33 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 45.00 | 0.71 | 0.92 | 0.82 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.06 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 46.00 | 0.53 | 0.74 | 0.64 | 0.58 | +0.06 | +11.54% | 0.01 | 2 | 10 | 0.38 | 0.23 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 47.00 | 0.38 | 0.47 | 0.43 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.05 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 48.00 | 0.27 | 1.56 | 0.92 | 0.33 | % | 0.02 | 1 | 0 | 0.51 | 0.15 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 49.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.03 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.44 | 0.10 | 0.03 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.01 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 9/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 34.00 | 0.38 | 0.59 | 0.49 | 0.39 | % | 0.01 | 8 | 0 | 0.49 | -0.12 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 35.00 | 0.54 | 0.68 | 0.61 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.04 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 36.00 | 0.71 | 0.96 | 0.84 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.04 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 37.00 | 0.96 | 1.12 | 1.04 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.05 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 38.00 | 1.25 | 1.45 | 1.35 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.29 | 0.06 | -0.03 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 39.00 | 1.62 | 2.22 | 1.92 | 1.52 | -0.02 | -1.30% | 0.05 | 3 | 1 | 0.48 | -0.35 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 40.00 | 2.04 | 2.18 | 2.11 | 2.10 | +0.06 | +2.95% | 0.05 | 1 | 2 | 0.44 | -0.41 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 41.00 | 2.55 | 2.70 | 2.63 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.48 | 0.07 | -0.03 | 9/11/2025 | 9/15/2025 3:59:57 PM EST |
| 42.00 | 3.10 | 3.25 | 3.18 | % | 0.08 | 0 | 0 | 0.43 | -0.55 | 0.07 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 43.00 | 2.52 | 3.90 | 3.21 | 4.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.61 | 0.07 | -0.03 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 44.00 | 4.45 | 4.65 | 4.55 | 4.25 | % | 0.10 | 36 | 0 | 0.43 | -0.67 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 45.00 | 5.20 | 5.40 | 5.30 | % | 0.12 | 0 | 0 | 0.68 | -0.72 | 0.06 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 46.00 | 6.00 | 6.25 | 6.13 | % | 0.13 | 0 | 0 | 0.44 | -0.77 | 0.05 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 47.00 | 6.35 | 7.50 | 6.93 | % | 0.15 | 0 | 0 | 0.40 | -0.80 | 0.05 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 48.00 | 7.60 | 8.05 | 7.83 | % | 0.16 | 0 | 0 | 0.67 | -0.85 | 0.04 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 49.00 | 8.70 | 8.95 | 8.83 | 8.92 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.74 | -0.88 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 50.00 | 9.35 | 10.05 | 9.70 | % | 0.19 | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 55.00 | 14.20 | 14.95 | 14.58 | % | 0.27 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 60.00 | 19.20 | 20.20 | 19.70 | % | 0.33 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST |