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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.05 | 12.20 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 20.00 | 9.30 | 10.10 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 21.00 | 8.50 | 9.00 | % | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 22.00 | 7.40 | 8.05 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 23.00 | 6.75 | 7.00 | % | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 24.00 | 5.65 | 6.25 | % | 0 | 0 | 0.68 | 0.87 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 25.00 | 4.90 | 5.30 | % | 0 | 0 | 0.45 | 0.82 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 26.00 | 4.20 | 4.65 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.77 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 27.00 | 3.55 | 4.00 | % | 0 | 0 | 0.63 | 0.70 | 0.06 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 28.00 | 3.05 | 3.20 | % | 0 | 0 | 0.60 | 0.64 | 0.06 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 29.00 | 2.54 | 2.76 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.57 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 30.00 | 2.03 | 2.19 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.50 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 31.00 | 1.62 | 1.75 | % | 0 | 0 | 0.60 | 0.43 | 0.07 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 32.00 | 1.29 | 1.41 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.37 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 33.00 | 1.01 | 1.12 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.31 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 34.00 | 0.76 | 0.89 | % | 0 | 0 | 0.59 | 0.25 | 0.06 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 35.00 | 0.56 | 0.78 | % | 0 | 0 | 0.59 | 0.21 | 0.05 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 36.00 | 0.00 | 0.64 | % | 0 | 0 | 0.62 | 0.17 | 0.05 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 37.00 | 0.34 | 0.44 | % | 0 | 0 | 0.60 | 0.13 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.10 | 0.03 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 39.00 | 0.17 | 0.28 | % | 0 | 0 | 0.61 | 0.08 | 0.03 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.66 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 22.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 23.00 | 0.30 | 0.37 | 0.31 | +0.12 | +63.16% | 3 | 8 | 0.64 | -0.09 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 24.00 | 0.43 | 0.59 | % | 0 | 0 | 0.71 | -0.13 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 25.00 | 0.62 | 0.72 | % | 0 | 0 | 0.63 | -0.18 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 26.00 | 0.75 | 1.05 | 0.85 | -0.08 | -8.61% | 15 | 5 | 0.63 | -0.23 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 27.00 | 1.15 | 1.25 | 1.34 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.30 | 0.06 | -0.03 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 28.00 | 1.53 | 1.64 | 1.51 | % | 1 | 0 | 0.62 | -0.36 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:56 PM EST | |
| 29.00 | 1.91 | 2.17 | 2.22 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.43 | 0.07 | -0.03 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 30.00 | 2.46 | 2.61 | % | 0 | 0 | 0.60 | -0.50 | 0.07 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 31.00 | 3.05 | 3.20 | % | 0 | 0 | 0.61 | -0.57 | 0.07 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 32.00 | 3.70 | 3.85 | % | 0 | 0 | 0.71 | -0.63 | 0.07 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 33.00 | 4.30 | 4.90 | % | 0 | 0 | 0.60 | -0.69 | 0.06 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 34.00 | 5.20 | 5.40 | % | 0 | 0 | 0.59 | -0.75 | 0.06 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 35.00 | 5.90 | 6.70 | % | 0 | 0 | 0.62 | -0.79 | 0.05 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 36.00 | 6.60 | 7.20 | % | 0 | 0 | 0.71 | -0.83 | 0.05 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 37.00 | 7.40 | 8.50 | % | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 38.00 | 8.45 | 9.15 | % | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 39.00 | 9.45 | 10.00 | % | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 40.00 | 10.30 | 11.60 | % | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:58:56 PM EST |