Options Chain for TOAST INC CL A (TOST) - $29.52 as of 10/22/2024 1:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.15 | 14.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 16.00 | 13.25 | 13.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 17.00 | 12.05 | 12.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 18.00 | 10.95 | 11.80 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 19.00 | 10.45 | 10.65 | % | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 20.00 | 9.30 | 9.70 | 10.02 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.98 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 21.00 | 8.55 | 9.30 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 22.00 | 7.60 | 8.00 | % | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 23.00 | 6.00 | 7.15 | % | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 24.00 | 5.55 | 6.10 | % | 0 | 0 | 0.71 | 0.87 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 25.00 | 4.70 | 5.35 | 5.95 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.82 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 26.00 | 4.25 | 4.45 | % | 0 | 0 | 0.67 | 0.77 | 0.05 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 27.00 | 3.60 | 3.75 | 3.83 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.71 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 28.00 | 2.91 | 3.10 | 2.88 | -0.42 | -12.73% | 1 | 6 | 0.66 | 0.64 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 29.00 | 2.41 | 2.63 | 2.58 | -0.67 | -20.62% | 3 | 239 | 0.66 | 0.57 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 30.00 | 1.96 | 2.25 | 2.67 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.50 | 0.07 | -0.04 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 31.00 | 1.51 | 1.66 | 1.54 | -0.04 | -2.54% | 2 | 21 | 0.64 | 0.43 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 32.00 | 1.20 | 1.45 | 1.66 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.36 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 33.00 | 0.94 | 1.04 | 0.95 | -0.12 | -11.22% | 2 | 12 | 0.64 | 0.30 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 34.00 | 0.67 | 0.82 | 1.13 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.25 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 35.00 | 0.52 | 0.64 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.20 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 36.00 | 0.38 | 0.51 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.16 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 37.00 | 0.30 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.13 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 38.00 | 0.20 | 0.31 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.10 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 39.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.08 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 40.00 | 0.00 | 0.23 | % | 0 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 10/22/2024 12:58:56 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 | 1.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 16 | 1.43 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 21.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 22.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.07 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 23.00 | 0.00 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 103 | 0.73 | -0.10 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 24.00 | 0.38 | 0.48 | % | 0 | 0 | 0.69 | -0.13 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 25.00 | 0.54 | 0.67 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.18 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 26.00 | 0.80 | 0.89 | 0.66 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.23 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 27.00 | 1.09 | 1.19 | 1.02 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.29 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 28.00 | 1.45 | 1.56 | 1.45 | +0.27 | +22.89% | 11 | 4 | 0.66 | -0.36 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 29.00 | 1.83 | 2.03 | 2.02 | -0.15 | -6.92% | 25 | 3 | 0.66 | -0.43 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 30.00 | 2.43 | 2.53 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.50 | 0.07 | -0.04 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 31.00 | 3.00 | 3.25 | 3.38 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.57 | 0.07 | -0.04 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 32.00 | 3.65 | 3.80 | % | 0 | 0 | 0.62 | -0.64 | 0.07 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 33.00 | 4.40 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.70 | 0.06 | -0.03 | 10/10/2024 | 10/22/2024 12:58:56 PM EST |
| 34.00 | 5.15 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.75 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 35.00 | 5.95 | 6.55 | % | 0 | 0 | 0.66 | -0.80 | 0.05 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 36.00 | 6.50 | 7.00 | % | 0 | 0 | 0.55 | -0.84 | 0.05 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 37.00 | 7.35 | 7.95 | % | 0 | 0 | 0.72 | -0.87 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 38.00 | 8.35 | 8.85 | % | 0 | 0 | 0.92 | -0.90 | 0.03 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 39.00 | 9.15 | 9.85 | % | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 40.00 | 10.55 | 10.90 | % | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:58:56 PM EST |