Options Chain for TOAST INC CL A (TOST) - $30.60 as of 9/28/2026 3:25:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.30 | 13.85 | 12.58 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 19.00 | 10.25 | 12.65 | 11.45 | 16.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.34 | 0.99 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 3:59:52 PM EST |
| 20.00 | 9.30 | 12.10 | 10.70 | % | 0.53 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 9/28/2026 3:59:52 PM EST | |||
| 21.00 | 8.80 | 10.40 | 9.60 | 8.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.03 | 0.98 | 0.01 | -0.01 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 22.00 | 8.05 | 9.35 | 8.70 | 15.71 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.91 | 0.96 | 0.01 | -0.01 | 8/25/2026 | 9/28/2026 3:59:52 PM EST |
| 23.00 | 6.50 | 9.05 | 7.78 | 7.68 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.18 | 0.94 | 0.02 | -0.01 | 9/22/2026 | 9/28/2026 3:59:52 PM EST |
| 24.00 | 6.10 | 7.50 | 6.80 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.79 | 0.90 | 0.03 | -0.01 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 25.00 | 5.85 | 6.35 | 6.10 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.54 | 0.87 | 0.04 | -0.02 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 26.00 | 4.75 | 5.80 | 5.28 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 231 | 0.51 | 0.82 | 0.04 | -0.02 | 9/22/2026 | 9/28/2026 3:59:52 PM EST |
| 27.00 | 4.40 | 4.70 | 4.55 | 4.86 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.53 | 0.77 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 28.00 | 3.55 | 4.15 | 3.85 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 151 | 0.52 | 0.71 | 0.06 | -0.02 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 29.00 | 2.83 | 3.40 | 3.12 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 136 | 0.49 | 0.65 | 0.06 | -0.02 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 30.00 | 2.62 | 2.86 | 2.74 | 2.73 | -0.30 | -9.91% | 0.09 | 14 | 366 | 0.53 | 0.58 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 31.00 | 2.15 | 2.48 | 2.32 | 2.13 | -0.40 | -15.81% | 0.07 | 1 | 338 | 0.54 | 0.52 | 0.07 | -0.03 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 32.00 | 1.74 | 2.02 | 1.88 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 331 | 0.53 | 0.45 | 0.07 | -0.02 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 33.00 | 1.37 | 1.59 | 1.48 | 1.42 | -0.28 | -16.48% | 0.04 | 2 | 348 | 0.52 | 0.39 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 34.00 | 0.98 | 1.20 | 1.09 | 1.13 | -0.23 | -16.92% | 0.03 | 5 | 257 | 0.49 | 0.34 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 35.00 | 0.83 | 0.96 | 0.90 | 0.92 | -0.19 | -17.12% | 0.03 | 62 | 347 | 0.50 | 0.28 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 36.00 | 0.65 | 0.96 | 0.81 | 0.78 | -0.03 | -3.71% | 0.02 | 8 | 342 | 0.53 | 0.24 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 37.00 | 0.45 | 0.84 | 0.65 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.53 | 0.20 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 38.00 | 0.21 | 0.57 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.48 | 0.16 | 0.04 | -0.01 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 39.00 | 0.12 | 0.45 | 0.29 | 0.38 | +0.04 | +11.77% | 0.01 | 1 | 192 | 0.47 | 0.13 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 40.00 | 0.04 | 0.30 | 0.17 | 0.25 | -0.08 | -24.25% | 0.00 | 1 | 882 | 0.44 | 0.10 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 41.00 | 0.01 | 0.31 | 0.16 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 159 | 0.44 | 0.08 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 42.00 | 0.11 | 0.24 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 0.52 | 0.07 | 0.02 | -0.01 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 43.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 177 | 0.53 | 0.05 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 45.00 | 0.04 | 0.36 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 80 | 0.60 | 0.03 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 47.00 | 0.02 | 0.32 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.02 | 0.01 | 0.00 | 9/14/2026 | 9/28/2026 3:59:52 PM EST |
| 50.00 | 0.02 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.60 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.90 | -0.01 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 20.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.58 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 21.00 | 0.01 | 0.36 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.02 | 0.01 | -0.01 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 22.00 | 0.11 | 0.23 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.58 | -0.04 | 0.01 | -0.01 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 23.00 | 0.16 | 0.30 | 0.23 | 0.24 | +0.02 | +9.10% | 0.01 | 2 | 62 | 0.56 | -0.06 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 24.00 | 0.09 | 0.44 | 0.27 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.50 | -0.10 | 0.03 | -0.01 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 25.00 | 0.31 | 0.60 | 0.46 | 0.60 | -0.05 | -7.70% | 0.02 | 2 | 176 | 0.53 | -0.13 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 26.00 | 0.45 | 0.94 | 0.70 | 0.70 | +0.05 | +7.70% | 0.03 | 2 | 115 | 0.54 | -0.18 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 27.00 | 0.63 | 1.17 | 0.90 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.52 | -0.23 | 0.05 | -0.02 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 28.00 | 0.83 | 1.60 | 1.22 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.52 | -0.29 | 0.06 | -0.02 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 29.00 | 1.59 | 1.69 | 1.64 | 1.75 | +0.24 | +15.90% | 0.06 | 1 | 234 | 0.52 | -0.35 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 30.00 | 1.90 | 2.23 | 2.07 | 2.07 | +0.13 | +6.71% | 0.07 | 3 | 235 | 0.52 | -0.42 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 31.00 | 2.55 | 2.99 | 2.77 | 2.63 | +0.14 | +5.63% | 0.09 | 4 | 198 | 0.55 | -0.48 | 0.07 | -0.03 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 32.00 | 3.10 | 3.50 | 3.30 | 3.40 | +0.29 | +9.33% | 0.10 | 5 | 1,479 | 0.54 | -0.55 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 33.00 | 3.05 | 4.65 | 3.85 | 4.44 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.51 | -0.61 | 0.06 | -0.02 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 34.00 | 4.00 | 5.45 | 4.73 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.54 | -0.66 | 0.06 | -0.02 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 35.00 | 4.40 | 6.25 | 5.33 | 4.94 | 0.00 | 0.00% | 0.15 | 0 | 281 | 0.73 | -0.72 | 0.06 | -0.02 | 9/17/2026 | 9/28/2026 3:59:52 PM EST |
| 36.00 | 5.50 | 6.75 | 6.13 | 5.07 | 0.00 | 0.00% | 0.17 | 0 | 166 | 0.67 | -0.76 | 0.05 | -0.02 | 9/10/2026 | 9/28/2026 3:59:52 PM EST |
| 37.00 | 6.20 | 7.75 | 6.98 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.73 | -0.80 | 0.05 | -0.02 | 8/24/2026 | 9/28/2026 3:59:52 PM EST |
| 38.00 | 7.45 | 8.45 | 7.95 | 7.85 | 0.00 | 0.00% | 0.21 | 0 | 57 | 0.70 | -0.84 | 0.04 | -0.01 | 9/18/2026 | 9/28/2026 3:59:52 PM EST |
| 39.00 | 7.65 | 10.35 | 9.00 | 8.78 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.98 | -0.87 | 0.04 | -0.01 | 9/22/2026 | 9/28/2026 3:59:52 PM EST |
| 40.00 | 8.45 | 11.00 | 9.73 | 7.67 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.00 | -0.90 | 0.03 | -0.01 | 9/9/2026 | 9/28/2026 3:59:52 PM EST |
| 41.00 | 9.85 | 11.65 | 10.75 | 10.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.89 | -0.92 | 0.03 | -0.01 | 9/17/2026 | 9/28/2026 3:59:52 PM EST |
| 42.00 | 10.55 | 12.65 | 11.60 | % | 0.28 | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.01 | 9/28/2026 3:59:52 PM EST | |||
| 43.00 | 12.05 | 13.45 | 12.75 | 8.79 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.91 | -0.95 | 0.02 | -0.01 | 8/13/2026 | 9/28/2026 3:59:52 PM EST |
| 45.00 | 13.70 | 15.90 | 14.80 | 10.11 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 8/28/2026 | 9/28/2026 3:59:52 PM EST |
| 47.00 | 15.05 | 18.55 | 16.80 | % | 0.36 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 50.00 | 18.35 | 20.90 | 19.63 | % | 0.39 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST |