Options Chain for TOAST INC CL A (TOST) - $36.13 as of 10/3/2025 3:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.75 | 17.10 | 16.93 | 15.81 | 0.00 | 0.00% | 0.85 | 0 | 113 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 11.90 | 12.10 | 12.00 | 16.22 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.66 | 0.96 | 0.01 | -0.01 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 7.50 | 7.80 | 7.65 | 7.40 | +0.70 | +10.45% | 0.26 | 1 | 68 | 0.65 | 0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 6.70 | 6.85 | 6.78 | 5.71 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.62 | 0.81 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 5.95 | 6.05 | 6.00 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.59 | 0.78 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 5.25 | 5.35 | 5.30 | 5.20 | +0.30 | +6.13% | 0.16 | 10 | 40 | 0.59 | 0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 4.60 | 5.60 | 5.10 | 4.50 | +0.45 | +11.12% | 0.15 | 1 | 79 | 0.57 | 0.69 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 3.95 | 4.10 | 4.03 | 3.90 | +0.60 | +18.19% | 0.12 | 10 | 121 | 0.57 | 0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 36.00 | 3.40 | 3.50 | 3.45 | 3.50 | +0.35 | +11.12% | 0.10 | 79 | 188 | 0.56 | 0.59 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 37.00 | 2.92 | 3.05 | 2.99 | 2.92 | +0.31 | +11.88% | 0.08 | 44 | 170 | 0.57 | 0.54 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 38.00 | 2.48 | 2.61 | 2.55 | 2.44 | +0.17 | +7.49% | 0.07 | 9 | 369 | 0.56 | 0.48 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 39.00 | 2.09 | 2.15 | 2.12 | 2.08 | +0.42 | +25.31% | 0.05 | 17 | 329 | 0.55 | 0.43 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 1.73 | 1.80 | 1.77 | 1.72 | +0.10 | +6.18% | 0.04 | 149 | 2,186 | 0.54 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 41.00 | 1.44 | 1.52 | 1.48 | 1.44 | +0.22 | +18.04% | 0.04 | 40 | 425 | 0.55 | 0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 42.00 | 1.18 | 1.25 | 1.22 | 1.20 | +0.20 | +20.00% | 0.03 | 27 | 573 | 0.55 | 0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 43.00 | 0.96 | 1.00 | 0.98 | 0.98 | +0.27 | +38.03% | 0.02 | 15 | 1,557 | 0.54 | 0.25 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 44.00 | 0.78 | 0.99 | 0.89 | 0.80 | +0.17 | +26.99% | 0.02 | 5 | 1,037 | 0.54 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 0.63 | 0.69 | 0.66 | 0.65 | +0.03 | +4.84% | 0.01 | 17 | 5,032 | 0.54 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 46.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.13 | +33.34% | 0.01 | 6 | 407 | 0.54 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 47.00 | 0.39 | 0.46 | 0.43 | 0.39 | +0.08 | +25.81% | 0.01 | 10 | 701 | 0.54 | 0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 48.00 | 0.32 | 0.37 | 0.35 | 0.37 | +0.10 | +37.04% | 0.01 | 17 | 1,135 | 0.54 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.56 | 0.09 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 0.20 | 0.24 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 880 | 0.54 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.30 | 0.17 | 0.14 | +0.05 | +55.56% | 0.00 | 4 | 1,450 | 0.59 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,879 | 0.59 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:50 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 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.93 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.19 | -0.03 | -13.64% | 0.00 | 16 | 327 | 0.70 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 0.73 | 0.77 | 0.75 | 0.75 | -0.06 | -7.41% | 0.03 | 17 | 844 | 0.62 | -0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 0.92 | 0.97 | 0.95 | 0.96 | -0.26 | -21.32% | 0.03 | 6 | 646 | 0.61 | -0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 1.16 | 1.21 | 1.19 | 1.19 | -0.32 | -21.20% | 0.04 | 411 | 292 | 0.60 | -0.22 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 1.29 | 1.50 | 1.40 | 1.50 | -0.12 | -7.41% | 0.04 | 4 | 503 | 0.60 | -0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 1.77 | 1.83 | 1.80 | 1.83 | -0.17 | -8.50% | 0.05 | 2 | 864 | 0.59 | -0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 2.16 | 2.23 | 2.20 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 4,865 | 0.58 | -0.36 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 36.00 | 2.52 | 2.66 | 2.59 | 2.76 | -0.19 | -6.45% | 0.07 | 10 | 978 | 0.57 | -0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 37.00 | 2.86 | 3.20 | 3.03 | 3.20 | -0.60 | -15.79% | 0.08 | 15 | 324 | 0.55 | -0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 38.00 | 3.60 | 3.75 | 3.68 | 3.70 | -0.67 | -15.34% | 0.10 | 11 | 1,261 | 0.57 | -0.52 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 39.00 | 4.20 | 4.30 | 4.25 | 4.30 | -0.25 | -5.50% | 0.11 | 26 | 435 | 0.56 | -0.57 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 4.85 | 4.95 | 4.90 | 5.28 | 0.00 | 0.00% | 0.12 | 0 | 1,418 | 0.56 | -0.62 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 41.00 | 5.55 | 5.70 | 5.63 | 5.72 | -0.58 | -9.21% | 0.14 | 2 | 258 | 0.55 | -0.67 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 42.00 | 6.30 | 6.40 | 6.35 | 6.50 | -0.26 | -3.85% | 0.15 | 10 | 633 | 0.55 | -0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 43.00 | 6.55 | 7.20 | 6.88 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 264 | 0.48 | -0.75 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 44.00 | 7.85 | 8.05 | 7.95 | 8.95 | 0.00 | 0.00% | 0.18 | 0 | 640 | 0.53 | -0.79 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 8.75 | 8.90 | 8.83 | 8.89 | -0.54 | -5.73% | 0.20 | 8 | 1,850 | 0.55 | -0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 46.00 | 8.00 | 9.75 | 8.88 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 190 | 0.57 | -0.85 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 47.00 | 10.25 | 10.70 | 10.48 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 138 | 0.58 | -0.87 | 0.03 | -0.02 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 48.00 | 11.05 | 11.65 | 11.35 | 10.60 | 0.00 | 0.00% | 0.24 | 0 | 310 | 0.43 | -0.89 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 49.00 | 12.00 | 12.60 | 12.30 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 232 | 0.43 | -0.91 | 0.02 | -0.01 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 13.00 | 13.55 | 13.28 | 12.90 | 0.00 | 0.00% | 0.27 | 0 | 163 | 0.61 | -0.93 | 0.02 | -0.01 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 17.35 | 19.45 | 18.40 | 17.11 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.07 | -0.97 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 21.80 | 25.50 | 23.65 | 17.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 26.95 | 30.25 | 28.60 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 70.00 | 32.15 | 35.40 | 33.78 | % | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |