Options Chain for TOAST INC CL A (TOST) - $30.53 as of 10/9/2026 7:48:26 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 | 9.50 | 13.35 | 11.43 | % | 0.57 | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 21.00 | 8.80 | 12.40 | 10.60 | % | 0.50 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 22.00 | 7.85 | 11.45 | 9.65 | % | 0.44 | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 23.00 | 6.65 | 10.50 | 8.58 | % | 0.37 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 24.00 | 5.70 | 9.60 | 7.65 | % | 0.32 | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 25.00 | 4.80 | 8.75 | 6.78 | % | 0.27 | 0 | 0 | 1.16 | 0.91 | 0.03 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 26.00 | 3.95 | 7.95 | 5.95 | % | 0.23 | 0 | 0 | 1.11 | 0.87 | 0.04 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 27.00 | 3.15 | 7.15 | 5.15 | % | 0.19 | 0 | 0 | 1.05 | 0.83 | 0.04 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 28.00 | 2.39 | 5.15 | 3.77 | % | 0.13 | 0 | 0 | 0.69 | 0.77 | 0.05 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 29.00 | 3.45 | 4.65 | 4.05 | % | 0.14 | 0 | 0 | 0.58 | 0.71 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 30.00 | 2.99 | 3.60 | 3.30 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 31.00 | 2.43 | 2.83 | 2.63 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.07 | -0.03 | 10/9/2026 3:59:43 PM EST | |||
| 32.00 | 1.95 | 2.36 | 2.16 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.07 | -0.03 | 10/9/2026 3:59:43 PM EST | |||
| 33.00 | 1.53 | 1.96 | 1.75 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.07 | -0.03 | 10/9/2026 3:59:43 PM EST | |||
| 34.00 | 0.96 | 1.61 | 1.29 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.07 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 0.55 | 0.32 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 36.00 | 0.32 | 2.90 | 1.61 | % | 0.04 | 0 | 0 | 0.67 | 0.26 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 37.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.05 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 38.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.63 | 0.17 | 0.05 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 39.00 | 0.06 | 2.51 | 1.29 | % | 0.03 | 0 | 0 | 0.71 | 0.14 | 0.04 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 2.42 | 1.21 | % | 0.03 | 0 | 0 | 1.09 | 0.11 | 0.03 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 41.00 | 0.00 | 2.36 | 1.18 | % | 0.03 | 0 | 0 | 1.12 | 0.09 | 0.03 | -0.01 | 10/9/2026 3:59:43 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 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 22.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 1.53 | -0.02 | 0.01 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 23.00 | 0.00 | 2.29 | 1.15 | % | 0.05 | 0 | 0 | 1.43 | -0.04 | 0.01 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 24.00 | 0.06 | 2.27 | 1.17 | % | 0.05 | 0 | 0 | 0.91 | -0.06 | 0.02 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 25.00 | 0.26 | 2.14 | 1.20 | % | 0.05 | 0 | 0 | 0.86 | -0.09 | 0.03 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 26.00 | 0.01 | 2.60 | 1.31 | % | 0.05 | 0 | 0 | 0.73 | -0.13 | 0.04 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.61 | -0.17 | 0.04 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 28.00 | 0.79 | 1.17 | 0.98 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.05 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 29.00 | 0.40 | 1.50 | 0.95 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 30.00 | 1.38 | 1.89 | 1.64 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 31.00 | 1.68 | 2.34 | 2.01 | % | 0.06 | 0 | 0 | 0.50 | -0.42 | 0.07 | -0.03 | 10/9/2026 3:59:43 PM EST | |||
| 32.00 | 2.20 | 2.86 | 2.53 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.07 | -0.03 | 10/9/2026 3:59:43 PM EST | |||
| 33.00 | 2.80 | 3.45 | 3.13 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.07 | -0.03 | 10/9/2026 3:59:43 PM EST | |||
| 34.00 | 3.20 | 4.10 | 3.65 | % | 0.11 | 0 | 0 | 0.46 | -0.62 | 0.07 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 35.00 | 4.05 | 4.80 | 4.43 | % | 0.13 | 0 | 0 | 0.47 | -0.68 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 36.00 | 3.45 | 7.40 | 5.43 | % | 0.15 | 0 | 0 | 1.01 | -0.74 | 0.06 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 37.00 | 4.30 | 8.20 | 6.25 | % | 0.17 | 0 | 0 | 1.03 | -0.78 | 0.05 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 38.00 | 5.15 | 9.05 | 7.10 | % | 0.19 | 0 | 0 | 1.06 | -0.83 | 0.05 | -0.02 | 10/9/2026 3:59:43 PM EST | |||
| 39.00 | 6.05 | 9.95 | 8.00 | % | 0.21 | 0 | 0 | 1.09 | -0.86 | 0.04 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 40.00 | 7.00 | 10.85 | 8.93 | % | 0.22 | 0 | 0 | 1.12 | -0.89 | 0.03 | -0.01 | 10/9/2026 3:59:43 PM EST | |||
| 41.00 | 8.65 | 11.80 | 10.23 | % | 0.25 | 0 | 0 | 1.16 | -0.91 | 0.03 | -0.01 | 10/9/2026 3:59:43 PM EST |