Options Chain for TOAST INC CL A (TOST) - $32.54 as of 10/22/2026 1:30:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.50 | 18.55 | 18.03 | 15.53 | 0.00 | 0.00% | 1.20 | 0 | 122 | 1.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 12:59:00 PM EST |
| 16.00 | 16.05 | 17.95 | 17.00 | % | 1.06 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:00 PM EST | |||
| 17.00 | 15.25 | 16.80 | 16.03 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:00 PM EST | |||
| 18.00 | 14.35 | 15.60 | 14.98 | 12.90 | 0.00 | 0.00% | 0.83 | 0 | 83 | 1.29 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 10/22/2026 12:59:00 PM EST |
| 19.00 | 12.95 | 14.90 | 13.93 | 6.55 | 0.00 | 0.00% | 0.73 | 0 | 84 | 1.34 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 10/22/2026 12:59:00 PM EST |
| 20.00 | 12.35 | 13.95 | 13.15 | 11.71 | 0.00 | 0.00% | 0.66 | 0 | 154 | 1.26 | 0.99 | 0.00 | -0.01 | 10/15/2026 | 10/22/2026 12:59:00 PM EST |
| 21.00 | 11.55 | 12.65 | 12.10 | 9.55 | 0.00 | 0.00% | 0.58 | 0 | 66 | 1.04 | 0.97 | 0.01 | -0.01 | 10/8/2026 | 10/22/2026 12:59:00 PM EST |
| 22.00 | 10.60 | 11.60 | 11.10 | 14.10 | 0.00 | 0.00% | 0.50 | 0 | 133 | 0.93 | 0.96 | 0.01 | -0.01 | 8/5/2026 | 10/22/2026 12:59:00 PM EST |
| 23.00 | 9.65 | 10.65 | 10.15 | 8.68 | 0.00 | 0.00% | 0.44 | 0 | 196 | 0.87 | 0.95 | 0.01 | -0.01 | 10/12/2026 | 10/22/2026 12:59:00 PM EST |
| 24.00 | 8.70 | 9.75 | 9.23 | 8.74 | 0.00 | 0.00% | 0.38 | 0 | 80 | 0.83 | 0.93 | 0.02 | -0.01 | 10/16/2026 | 10/22/2026 12:59:00 PM EST |
| 25.00 | 7.95 | 8.75 | 8.35 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 299 | 0.75 | 0.91 | 0.02 | -0.01 | 10/9/2026 | 10/22/2026 12:59:00 PM EST |
| 26.00 | 7.05 | 7.90 | 7.48 | 7.52 | +0.15 | +2.04% | 0.29 | 5 | 88 | 0.53 | 0.88 | 0.03 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 27.00 | 6.10 | 7.10 | 6.60 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 2,791 | 0.51 | 0.85 | 0.03 | -0.02 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 28.00 | 5.55 | 6.20 | 5.88 | 5.89 | 0.00 | 0.00% | 0.21 | 10 | 330 | 0.56 | 0.81 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 29.00 | 4.90 | 5.40 | 5.15 | 5.19 | 0.00 | 0.00% | 0.18 | 0 | 189 | 0.55 | 0.77 | 0.05 | -0.02 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 30.00 | 4.15 | 4.50 | 4.33 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 1,029 | 0.52 | 0.72 | 0.05 | -0.02 | 10/20/2026 | 10/22/2026 12:59:00 PM EST |
| 31.00 | 3.55 | 3.90 | 3.73 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.51 | 0.66 | 0.06 | -0.02 | 10/16/2026 | 10/22/2026 12:59:00 PM EST |
| 32.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 352 | 0.51 | 0.60 | 0.06 | -0.03 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 33.00 | 2.50 | 2.80 | 2.65 | 2.67 | +0.05 | +1.91% | 0.08 | 2 | 385 | 0.51 | 0.54 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 34.00 | 2.11 | 2.33 | 2.22 | 2.31 | +0.05 | +2.22% | 0.07 | 12 | 498 | 0.51 | 0.48 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 35.00 | 1.73 | 1.83 | 1.78 | 1.83 | -0.12 | -6.16% | 0.05 | 6,032 | 1,684 | 0.51 | 0.43 | 0.06 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 37.00 | 1.12 | 1.22 | 1.17 | 1.28 | +0.09 | +7.57% | 0.03 | 1 | 1,424 | 0.50 | 0.32 | 0.06 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 40.00 | 0.53 | 0.71 | 0.62 | 0.65 | +0.08 | +14.04% | 0.02 | 6 | 2,847 | 0.50 | 0.19 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 41.00 | 0.33 | 0.55 | 0.44 | 0.47 | +0.02 | +4.45% | 0.01 | 2 | 216 | 0.48 | 0.16 | 0.04 | -0.01 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 42.00 | 0.29 | 0.44 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2,230 | 0.49 | 0.13 | 0.03 | -0.01 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 45.00 | 0.09 | 0.24 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.48 | 0.06 | 0.02 | -0.01 | 10/20/2026 | 10/22/2026 12:59:00 PM EST |
| 47.00 | 0.04 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.48 | 0.04 | 0.01 | 0.00 | 10/20/2026 | 10/22/2026 12:59:00 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.61 | 0.02 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.95 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 12:59:00 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/22/2026 12:59:00 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/22/2026 12:59:00 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,028 | 0.82 | -0.01 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 12:59:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.77 | -0.01 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 12:59:00 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.73 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 21.00 | 0.02 | 0.15 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | -0.03 | 0.01 | -0.01 | 10/14/2026 | 10/22/2026 12:59:00 PM EST |
| 22.00 | 0.10 | 0.19 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.63 | -0.04 | 0.01 | -0.01 | 10/15/2026 | 10/22/2026 12:59:00 PM EST |
| 23.00 | 0.10 | 0.24 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 0.59 | -0.05 | 0.01 | -0.01 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 24.00 | 0.15 | 0.31 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.57 | -0.07 | 0.02 | -0.01 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 25.00 | 0.24 | 0.40 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,772 | 0.56 | -0.09 | 0.02 | -0.01 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 26.00 | 0.38 | 0.54 | 0.46 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1,074 | 0.56 | -0.12 | 0.03 | -0.02 | 10/19/2026 | 10/22/2026 12:59:00 PM EST |
| 27.00 | 0.49 | 0.68 | 0.59 | 0.59 | -0.13 | -18.06% | 0.02 | 2 | 283 | 0.54 | -0.15 | 0.03 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 28.00 | 0.76 | 0.87 | 0.82 | 0.73 | -0.04 | -5.20% | 0.03 | 6 | 398 | 0.54 | -0.19 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 29.00 | 0.91 | 1.11 | 1.01 | 1.01 | -0.32 | -24.06% | 0.03 | 2 | 1,134 | 0.52 | -0.23 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 30.00 | 1.30 | 1.44 | 1.37 | 1.29 | -0.01 | -0.77% | 0.05 | 3 | 2,208 | 0.53 | -0.28 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 31.00 | 1.49 | 1.82 | 1.66 | 2.32 | 0.00 | 0.00% | 0.05 | 0 | 960 | 0.51 | -0.34 | 0.06 | -0.02 | 10/15/2026 | 10/22/2026 12:59:00 PM EST |
| 32.00 | 2.13 | 2.33 | 2.23 | 2.15 | -0.61 | -22.11% | 0.07 | 5 | 277 | 0.53 | -0.40 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 33.00 | 2.63 | 2.74 | 2.69 | 2.63 | 0.00 | 0.00% | 0.08 | 0 | 298 | 0.51 | -0.46 | 0.06 | -0.03 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 34.00 | 3.15 | 3.35 | 3.25 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 672 | 0.51 | -0.52 | 0.06 | -0.03 | 10/14/2026 | 10/22/2026 12:59:00 PM EST |
| 35.00 | 3.75 | 3.95 | 3.85 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 463 | 0.51 | -0.57 | 0.06 | -0.02 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 37.00 | 4.95 | 5.40 | 5.18 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 274 | 0.49 | -0.68 | 0.06 | -0.02 | 10/14/2026 | 10/22/2026 12:59:00 PM EST |
| 40.00 | 7.05 | 8.05 | 7.55 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 291 | 0.61 | -0.81 | 0.04 | -0.02 | 8/27/2026 | 10/22/2026 12:59:00 PM EST |
| 41.00 | 7.90 | 8.95 | 8.43 | 10.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.63 | -0.84 | 0.04 | -0.01 | 9/17/2026 | 10/22/2026 12:59:00 PM EST |
| 42.00 | 8.90 | 9.75 | 9.33 | 10.28 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.61 | -0.87 | 0.03 | -0.01 | 9/11/2026 | 10/22/2026 12:59:00 PM EST |
| 45.00 | 11.45 | 12.90 | 12.18 | % | 0.27 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.01 | 10/22/2026 12:59:00 PM EST | |||
| 47.00 | 13.20 | 15.15 | 14.18 | % | 0.30 | 0 | 0 | 0.91 | -0.96 | 0.01 | 0.00 | 10/22/2026 12:59:00 PM EST | |||
| 50.00 | 16.25 | 17.85 | 17.05 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 10/22/2026 12:59:00 PM EST | |||
| 55.00 | 20.85 | 23.20 | 22.03 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:00 PM EST |