Options Chain for TOAST INC CL A (TOST) - $42.50 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 22.35 | 25.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 21.30 | 23.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 21.00 | 20.55 | 23.55 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 19.45 | 22.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 17.75 | 21.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 17.45 | 21.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 16.50 | 19.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 14.50 | 19.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 13.50 | 17.70 | 15.08 | +10.78 | +250.70% | 371 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 13.95 | 15.25 | 12.74 | 0.00 | 0.00% | 0 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 12.15 | 15.00 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 11.40 | 14.35 | 10.25 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 10.55 | 12.85 | 9.27 | 0.00 | 0.00% | 0 | 19 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 9.30 | 12.00 | 8.40 | 0.00 | 0.00% | 0 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 8.50 | 10.40 | 7.63 | 0.00 | 0.00% | 0 | 186 | 0.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 7.75 | 9.65 | 6.49 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 6.05 | 10.35 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 6.15 | 9.15 | 7.06 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 5.25 | 7.70 | % | 0 | 0 | 0.95 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 5.65 | 6.95 | 5.80 | 0.00 | 0.00% | 0 | 118 | 0.55 | 0.96 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 5.90 | 8.00 | % | 0 | 0 | 0.56 | 0.95 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 5.60 | 6.70 | 5.45 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.93 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 4.20 | 6.25 | % | 0 | 0 | 0.67 | 0.91 | 0.04 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 4.70 | 5.70 | 4.45 | +0.05 | +1.14% | 11 | 464 | 0.43 | 0.89 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 4.25 | 5.35 | % | 0 | 0 | 0.42 | 0.87 | 0.05 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 2.93 | 4.75 | 3.45 | -0.07 | -1.99% | 1 | 360 | 0.42 | 0.84 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 2.92 | 4.95 | % | 0 | 0 | 0.32 | 0.80 | 0.07 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 2.86 | 4.40 | 3.09 | +0.19 | +6.56% | 26 | 158 | 0.42 | 0.76 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 2.52 | 2.95 | 2.40 | +0.10 | +4.35% | 36 | 90 | 0.42 | 0.72 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 2.30 | 2.47 | 2.07 | -0.13 | -5.91% | 1 | 124 | 0.41 | 0.68 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 1.99 | 2.18 | 1.69 | -0.02 | -1.17% | 10 | 23 | 0.42 | 0.63 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 1.26 | 1.89 | 1.48 | -0.13 | -8.08% | 4 | 174 | 0.42 | 0.58 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 1.08 | 1.98 | 1.55 | -0.01 | -0.65% | 12 | 30 | 0.41 | 0.53 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 1.13 | 1.39 | 1.17 | +0.07 | +6.37% | 39 | 91 | 0.42 | 0.47 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.50 | 0.94 | 1.52 | 0.87 | 0.00 | 0.00% | 7 | 2 | 0.41 | 0.42 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.46 | 1.34 | 0.81 | +0.09 | +12.50% | 19 | 16 | 0.41 | 0.37 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 44.50 | 0.68 | 1.19 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.32 | 0.10 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.59 | 0.71 | 0.56 | +0.06 | +12.00% | 2 | 10 | 0.41 | 0.28 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.50 | 0.48 | 0.53 | 0.40 | 0.00 | 0.00% | 20 | 20 | 0.42 | 0.24 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.39 | 0.50 | 0.38 | +0.03 | +8.58% | 158 | 5 | 0.42 | 0.20 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.26 | 0.30 | 0.19 | +0.07 | +58.34% | 8 | 14 | 0.43 | 0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.16 | 0.20 | % | 0 | 0 | 0.43 | 0.11 | 0.05 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 0.10 | 0.14 | % | 0 | 0 | 0.44 | 0.08 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.06 | 0.10 | 0.05 | % | 8 | 0 | 0.44 | 0.06 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 105 | 2.21 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.05 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 92 | 0.58 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 0.03 | 0.09 | 0.08 | % | 5 | 0 | 0.48 | -0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 36.00 | 0.03 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.04 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 0.04 | 0.13 | % | 0 | 0 | 0.45 | -0.05 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.08 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.44 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.11 | 0.16 | 0.17 | -0.13 | -43.34% | 2 | 3 | 0.44 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.16 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 83 | 0.43 | -0.11 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 0.21 | 0.25 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.13 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.09 | 0.32 | 0.35 | -0.05 | -12.50% | 2 | 42 | 0.42 | -0.16 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 0.23 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.20 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.36 | 0.54 | 0.65 | +0.15 | +30.00% | 5 | 42 | 0.42 | -0.24 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 0.56 | 0.70 | 0.64 | -0.86 | -57.34% | 1 | 3 | 0.42 | -0.28 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.66 | 0.85 | 1.00 | +0.01 | +1.01% | 33 | 7 | 0.43 | -0.32 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 0.89 | 1.00 | % | 0 | 0 | 0.40 | -0.37 | 0.10 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 0.89 | 1.21 | 1.55 | +0.22 | +16.55% | 15 | 17 | 0.41 | -0.42 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 1.22 | 1.65 | % | 0 | 0 | 0.41 | -0.47 | 0.11 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 1.54 | 1.73 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.53 | 0.11 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 43.50 | 1.88 | 2.17 | % | 0 | 0 | 0.41 | -0.58 | 0.11 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 2.15 | 2.50 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.63 | 0.10 | -0.04 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 44.50 | 2.55 | 2.71 | % | 0 | 0 | 0.41 | -0.68 | 0.10 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 2.95 | 3.20 | 4.53 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.72 | 0.09 | -0.04 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 45.50 | 2.73 | 3.50 | % | 0 | 0 | 0.42 | -0.76 | 0.08 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 3.30 | 3.90 | % | 0 | 0 | 0.42 | -0.80 | 0.08 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 3.70 | 4.80 | % | 0 | 0 | 0.44 | -0.85 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 4.55 | 6.65 | % | 0 | 0 | 0.68 | -0.89 | 0.05 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 5.60 | 7.60 | % | 0 | 0 | 0.56 | -0.92 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 7.25 | 8.60 | % | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 10.25 | 14.50 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |