Options Chain for TOAST INC CL A (TOST) - $29.54 as of 10/17/2024 10:08:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 15.85 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 16.00 | 13.45 | 15.05 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 17.00 | 12.40 | 12.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 18.00 | 11.45 | 13.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 19.00 | 10.45 | 12.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 20.00 | 9.30 | 10.60 | 9.02 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 21.00 | 8.45 | 10.45 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:50 PM EST |
| 22.00 | 7.45 | 8.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 22.50 | 6.85 | 8.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 23.00 | 6.05 | 8.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 23.50 | 5.90 | 7.95 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 24.00 | 5.50 | 7.50 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 24.50 | 5.00 | 7.00 | % | 0 | 0 | 0.85 | 0.96 | 0.03 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 25.00 | 4.50 | 6.45 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.03 | -0.02 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 25.50 | 4.05 | 4.40 | % | 0 | 0 | 0.71 | 0.93 | 0.04 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 26.00 | 2.92 | 4.85 | 2.84 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.91 | 0.06 | -0.02 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 26.50 | 3.15 | 4.10 | % | 0 | 0 | 0.74 | 0.88 | 0.07 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 27.00 | 2.55 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 384 | 0.51 | 0.84 | 0.08 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 27.50 | 2.04 | 3.55 | 1.95 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.79 | 0.10 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 28.00 | 1.89 | 2.21 | 1.82 | +0.21 | +13.05% | 11 | 452 | 0.42 | 0.74 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 28.50 | 1.50 | 2.11 | 1.40 | % | 100 | 0 | 0.38 | 0.68 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 29.00 | 1.21 | 1.40 | 1.30 | +0.35 | +36.85% | 108 | 1,691 | 0.37 | 0.61 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 29.50 | 0.92 | 1.13 | 1.07 | +0.31 | +40.79% | 13 | 11 | 0.39 | 0.54 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 30.00 | 0.71 | 1.49 | 0.75 | +0.10 | +15.39% | 61 | 341 | 0.53 | 0.47 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 30.50 | 0.42 | 0.62 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.40 | 0.14 | -0.04 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 31.00 | 0.39 | 0.52 | 0.40 | +0.07 | +21.22% | 1 | 551 | 0.38 | 0.33 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 31.50 | 0.26 | 1.05 | % | 0 | 0 | 0.54 | 0.27 | 0.12 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 32.00 | 0.18 | 0.25 | 0.21 | +0.06 | +40.00% | 38 | 4,393 | 0.38 | 0.21 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 32.50 | 0.11 | 0.18 | % | 0 | 0 | 0.38 | 0.16 | 0.09 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 2,253 | 0.39 | 0.12 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 33.50 | 0.04 | 0.29 | 0.01 | -0.05 | -83.34% | 1 | 1 | 0.38 | 0.09 | 0.06 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 34.00 | 0.00 | 0.70 | 0.07 | -0.01 | -12.50% | 16 | 552 | 0.40 | 0.07 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.44 | 0.05 | -0.03 | -37.50% | 15 | 71 | 0.82 | 0.03 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 0.19 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.07 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 9 | 1.93 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.56 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 1.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 51 | 1.57 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 23.50 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | -0.01 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.93 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.35 | -0.01 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 24.50 | 0.01 | 0.05 | % | 0 | 0 | 0.48 | -0.04 | 0.03 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 25.00 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.05 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 25.50 | 0.05 | 0.09 | % | 0 | 0 | 0.47 | -0.07 | 0.04 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 26.00 | 0.08 | 0.12 | 0.08 | -0.27 | -77.15% | 5 | 68 | 0.47 | -0.09 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 26.50 | 0.10 | 0.16 | 0.20 | -0.12 | -37.50% | 10 | 10 | 0.44 | -0.12 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 27.00 | 0.11 | 0.23 | 0.25 | -0.19 | -43.19% | 41 | 78 | 0.44 | -0.16 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 27.50 | 0.23 | 0.32 | 0.34 | -0.10 | -22.73% | 61 | 2 | 0.43 | -0.21 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 28.00 | 0.28 | 0.40 | 0.39 | -0.60 | -60.61% | 3 | 55 | 0.42 | -0.26 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 28.50 | 0.47 | 0.69 | 0.52 | -0.25 | -32.47% | 20 | 31 | 0.43 | -0.32 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 29.00 | 0.64 | 1.75 | 1.26 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.39 | 0.14 | -0.04 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 29.50 | 0.67 | 1.23 | % | 0 | 0 | 0.39 | -0.46 | 0.15 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 30.00 | 1.06 | 1.26 | 2.39 | 0.00 | 0.00% | 0 | 55 | 0.40 | -0.53 | 0.15 | -0.04 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 30.50 | 1.42 | 2.53 | % | 0 | 0 | 0.40 | -0.60 | 0.14 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 31.00 | 1.67 | 2.19 | % | 0 | 0 | 0.46 | -0.67 | 0.14 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 31.50 | 1.86 | 3.40 | % | 0 | 0 | 0.54 | -0.73 | 0.12 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 32.00 | 2.26 | 2.67 | % | 0 | 0 | 0.48 | -0.79 | 0.11 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 32.50 | 2.81 | 3.15 | % | 0 | 0 | 0.58 | -0.84 | 0.09 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 33.00 | 2.73 | 3.85 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.88 | 0.08 | -0.02 | 10/2/2024 | 10/17/2024 3:59:50 PM EST |
| 33.50 | 2.80 | 4.30 | % | 0 | 0 | 0.65 | -0.91 | 0.06 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 34.00 | 3.30 | 5.00 | % | 0 | 0 | 0.82 | -0.93 | 0.05 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 35.00 | 3.65 | 7.55 | % | 0 | 0 | 1.68 | -0.97 | 0.03 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 36.00 | 5.90 | 6.75 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 37.00 | 7.25 | 9.40 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 8.25 | 8.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 39.00 | 8.15 | 11.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |