Options Chain for TOAST INC CL A (TOST) - $35.64 as of 11/5/2025 1:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.45 | 15.85 | 14.15 | % | 0.57 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 26.00 | 11.45 | 14.90 | 13.18 | % | 0.51 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 27.00 | 10.45 | 13.90 | 12.18 | % | 0.45 | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 28.00 | 9.50 | 12.95 | 11.23 | % | 0.40 | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 29.00 | 8.55 | 12.00 | 10.28 | % | 0.35 | 0 | 0 | 1.28 | 0.95 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 30.00 | 7.55 | 10.75 | 9.15 | % | 0.30 | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 31.00 | 6.65 | 10.15 | 8.40 | % | 0.27 | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 32.00 | 5.85 | 9.15 | 7.50 | % | 0.23 | 0 | 0 | 1.10 | 0.88 | 0.03 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 33.00 | 5.00 | 8.45 | 6.73 | % | 0.20 | 0 | 0 | 1.02 | 0.85 | 0.03 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 34.00 | 4.10 | 7.65 | 5.88 | % | 0.17 | 0 | 0 | 1.02 | 0.80 | 0.04 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 35.00 | 3.30 | 6.65 | 4.98 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | 0.75 | 0.04 | -0.04 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 36.00 | 4.05 | 4.50 | 4.28 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.64 | 0.72 | 0.05 | -0.04 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 37.00 | 3.35 | 3.70 | 3.53 | 3.59 | +1.19 | +49.59% | 0.10 | 12 | 21 | 0.49 | 0.67 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 38.00 | 2.75 | 3.15 | 2.95 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.48 | 0.62 | 0.06 | -0.04 | 10/30/2025 | 11/5/2025 12:58:57 PM EST |
| 39.00 | 2.21 | 2.62 | 2.42 | % | 0.06 | 0 | 0 | 0.48 | 0.56 | 0.06 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 40.00 | 1.75 | 2.19 | 1.97 | 2.06 | +0.81 | +64.80% | 0.05 | 16 | 3 | 0.48 | 0.49 | 0.07 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 41.00 | 1.36 | 1.77 | 1.57 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.07 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 42.00 | 1.05 | 1.46 | 1.26 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | 0.36 | 0.07 | -0.03 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 43.00 | 0.80 | 1.41 | 1.11 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.06 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 44.00 | 0.55 | 1.18 | 0.87 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.05 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 45.00 | 0.45 | 0.81 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | 0.21 | 0.05 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 46.00 | 0.33 | 0.60 | 0.47 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.20 | 0.04 | -0.03 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 50.00 | 0.08 | 2.25 | 1.17 | % | 0.02 | 0 | 0 | 0.75 | 0.09 | 0.02 | -0.01 | 11/5/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.80 | -0.01 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.69 | -0.02 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.60 | -0.03 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 28.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.51 | -0.04 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 29.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.42 | -0.05 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.86 | -0.08 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 31.00 | 0.00 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 1.27 | -0.09 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 32.00 | 0.00 | 2.48 | 1.24 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.20 | -0.12 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 33.00 | 0.34 | 2.62 | 1.48 | % | 0.04 | 0 | 0 | 1.14 | -0.15 | 0.03 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 34.00 | 0.38 | 0.99 | 0.69 | % | 0.02 | 0 | 0 | 0.76 | -0.20 | 0.04 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 35.00 | 0.68 | 1.02 | 0.85 | % | 0.02 | 0 | 0 | 0.41 | -0.25 | 0.04 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 36.00 | 0.93 | 1.20 | 1.07 | 0.99 | -2.20 | -68.97% | 0.03 | 7 | 10 | 0.51 | -0.28 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 37.00 | 1.25 | 1.60 | 1.43 | % | 0.04 | 0 | 0 | 0.50 | -0.33 | 0.05 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 38.00 | 1.65 | 2.07 | 1.86 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.06 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 39.00 | 2.12 | 2.53 | 2.33 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | -0.44 | 0.06 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 40.00 | 2.67 | 3.15 | 2.91 | % | 0.07 | 0 | 0 | 0.48 | -0.51 | 0.07 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 41.00 | 3.30 | 3.75 | 3.53 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.07 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 42.00 | 3.85 | 5.45 | 4.65 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.07 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 43.00 | 4.45 | 6.95 | 5.70 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.06 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 44.00 | 5.40 | 7.00 | 6.20 | % | 0.14 | 0 | 0 | 0.46 | -0.74 | 0.05 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 45.00 | 4.65 | 8.20 | 6.43 | % | 0.14 | 0 | 0 | 0.58 | -0.79 | 0.05 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 46.00 | 5.90 | 9.40 | 7.65 | % | 0.17 | 0 | 0 | 0.93 | -0.80 | 0.04 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 50.00 | 9.30 | 12.85 | 11.08 | % | 0.22 | 0 | 0 | 1.07 | -0.91 | 0.02 | -0.01 | 11/5/2025 12:58:57 PM EST |