Options Chain for TOAST INC CL A (TOST) - $29.70 as of 9/23/2026 8:16:39 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 | 8.65 | 10.40 | 9.53 | % | 0.48 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 6.70 | 8.80 | 7.75 | % | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 23.00 | 5.65 | 7.40 | 6.53 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 24.00 | 4.75 | 7.20 | 5.98 | % | 0.25 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 25.00 | 4.00 | 5.60 | 4.80 | % | 0.19 | 0 | 0 | 1.08 | 0.97 | 0.02 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 26.00 | 2.84 | 4.30 | 3.57 | % | 0.14 | 0 | 0 | 0.75 | 0.93 | 0.05 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 27.00 | 2.21 | 3.25 | 2.73 | % | 0.10 | 0 | 0 | 0.59 | 0.87 | 0.08 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 27.50 | 2.32 | 2.79 | 2.56 | % | 0.09 | 0 | 0 | 0.53 | 0.83 | 0.09 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 28.00 | 2.04 | 2.44 | 2.24 | % | 0.08 | 0 | 0 | 0.43 | 0.78 | 0.11 | -0.03 | 9/23/2026 3:59:53 PM EST | |||
| 28.50 | 1.68 | 2.06 | 1.87 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.72 | 0.13 | -0.03 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 29.00 | 1.35 | 1.72 | 1.54 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.65 | 0.14 | -0.03 | 9/10/2026 | 9/23/2026 3:59:53 PM EST |
| 29.50 | 1.06 | 1.41 | 1.24 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.42 | 0.57 | 0.15 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 30.00 | 0.86 | 1.07 | 0.97 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.41 | 0.50 | 0.16 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 30.50 | 0.60 | 0.93 | 0.77 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | 0.42 | 0.15 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 31.00 | 0.43 | 0.74 | 0.59 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.42 | 0.34 | 0.15 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 31.50 | 0.37 | 0.49 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.28 | 0.13 | -0.03 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 32.00 | 0.19 | 0.36 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.38 | 0.22 | 0.12 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 32.50 | 0.20 | 0.28 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.17 | 0.10 | -0.02 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 33.00 | 0.14 | 0.31 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.46 | 0.13 | 0.08 | -0.02 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 33.50 | 0.03 | 0.18 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.10 | 0.07 | -0.01 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 34.00 | 0.04 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.42 | 0.08 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 34.50 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.06 | 0.04 | -0.01 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | 0.04 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 36.00 | 0.02 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 38.00 | 0.01 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.60 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 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 | 1.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.21 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,106 | 0.49 | -0.07 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 27.00 | 0.16 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.45 | -0.13 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 27.50 | 0.20 | 0.31 | 0.26 | % | 0.01 | 0 | 0 | 0.43 | -0.17 | 0.09 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 28.00 | 0.32 | 0.50 | 0.41 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | -0.22 | 0.11 | -0.03 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 28.50 | 0.33 | 0.64 | 0.49 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.28 | 0.13 | -0.03 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 29.00 | 0.61 | 0.73 | 0.67 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 616 | 0.42 | -0.35 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 29.50 | 0.68 | 1.03 | 0.86 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.43 | 0.15 | -0.03 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 30.00 | 1.05 | 1.19 | 1.12 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.42 | -0.50 | 0.16 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 30.50 | 1.20 | 1.49 | 1.35 | % | 0.04 | 0 | 0 | 0.39 | -0.58 | 0.15 | -0.03 | 9/23/2026 3:59:53 PM EST | |||
| 31.00 | 1.52 | 1.91 | 1.72 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.41 | -0.66 | 0.15 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 31.50 | 1.91 | 2.29 | 2.10 | % | 0.07 | 0 | 0 | 0.42 | -0.72 | 0.13 | -0.03 | 9/23/2026 3:59:53 PM EST | |||
| 32.00 | 2.23 | 2.69 | 2.46 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.37 | -0.78 | 0.12 | -0.02 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 32.50 | 2.35 | 4.15 | 3.25 | % | 0.10 | 0 | 0 | 0.99 | -0.83 | 0.10 | -0.02 | 9/23/2026 3:59:53 PM EST | |||
| 33.00 | 2.03 | 4.60 | 3.32 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.05 | -0.87 | 0.08 | -0.02 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 33.50 | 3.35 | 5.00 | 4.18 | % | 0.12 | 0 | 0 | 1.09 | -0.90 | 0.07 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 34.00 | 3.95 | 5.50 | 4.73 | 3.91 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.12 | -0.92 | 0.05 | -0.01 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 34.50 | 4.40 | 5.80 | 5.10 | % | 0.15 | 0 | 0 | 1.08 | -0.94 | 0.04 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 35.00 | 5.10 | 5.85 | 5.48 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.91 | -0.96 | 0.03 | -0.01 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 35.50 | 5.25 | 6.95 | 6.10 | % | 0.17 | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 36.00 | 5.95 | 6.70 | 6.33 | % | 0.18 | 0 | 0 | 0.92 | -0.98 | 0.02 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 37.00 | 6.70 | 8.45 | 7.58 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.49 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/23/2026 3:59:53 PM EST |
| 38.00 | 8.00 | 9.25 | 8.63 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 39.00 | 8.70 | 10.65 | 9.68 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 40.00 | 9.70 | 11.45 | 10.58 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 41.00 | 10.30 | 12.70 | 11.50 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 42.00 | 11.30 | 13.90 | 12.60 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 43.00 | 12.25 | 14.90 | 13.58 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 44.00 | 13.30 | 16.15 | 14.73 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 45.00 | 14.30 | 16.45 | 15.38 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 46.00 | 15.10 | 17.45 | 16.28 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST |