Options Chain for TOAST INC CL A (TOST) - $35.28 as of 12/15/2025 3:04:27 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 | 13.55 | 16.75 | 15.15 | 14.70 | -3.13 | -17.56% | 0.76 | 1 | 44 | 6.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 10.15 | 11.95 | 11.05 | 11.03 | -0.79 | -6.69% | 0.46 | 2 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 9.30 | 10.95 | 10.13 | 10.14 | +0.99 | +10.82% | 0.41 | 3 | 18 | 3.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 8.20 | 9.95 | 9.08 | 9.14 | -0.86 | -8.60% | 0.35 | 1 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 6.50 | 8.95 | 7.73 | 7.34 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 6.35 | 7.95 | 7.15 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 53 | 2.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 4.30 | 7.00 | 5.65 | 5.64 | 0.00 | 0.00% | 0.19 | 0 | 61 | 2.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 4.30 | 5.40 | 4.85 | 6.15 | 0.00 | 0.00% | 0.16 | 0 | 77 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 3.35 | 5.00 | 4.18 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.97 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 31.50 | 2.25 | 4.75 | 3.50 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.03 | 1.00 | 0.01 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 2.20 | 3.20 | 2.70 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.99 | 0.98 | 0.06 | -0.01 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 32.50 | 1.98 | 3.05 | 2.52 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.18 | 0.94 | 0.09 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 1.75 | 2.25 | 2.00 | 1.80 | -0.90 | -33.34% | 0.06 | 3 | 185 | 0.81 | 0.88 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.50 | 1.50 | 1.62 | 1.56 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 442 | 0.55 | 0.80 | 0.18 | -0.05 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 1.12 | 1.26 | 1.19 | 1.21 | -0.69 | -36.32% | 0.03 | 353 | 730 | 0.52 | 0.69 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.50 | 0.80 | 0.95 | 0.88 | 0.81 | -0.85 | -51.21% | 0.03 | 17 | 97 | 0.52 | 0.57 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.57 | 0.64 | 0.61 | 0.61 | -0.40 | -39.61% | 0.02 | 127 | 1,005 | 0.50 | 0.44 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.50 | 0.35 | 0.42 | 0.39 | 0.38 | -0.43 | -53.09% | 0.01 | 108 | 736 | 0.48 | 0.32 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.34 | -57.63% | 0.01 | 159 | 1,339 | 0.49 | 0.23 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.19 | -51.36% | 0.00 | 69 | 930 | 0.51 | 0.15 | 0.15 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 211 | 1,453 | 0.49 | 0.11 | 0.11 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 203 | 597 | 0.53 | 0.06 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 64 | 1,732 | 0.50 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 192 | 1,909 | 0.60 | 0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 21 | 907 | 0.66 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 2,054 | 0.70 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 1,753 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 2,998 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,769 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,372 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 1.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 2.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 4:00:01 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 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 408 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 121 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 165 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.01 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 815 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 0.02 | 0.23 | 0.13 | 0.04 | +0.01 | +33.34% | 0.00 | 25 | 521 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 31.50 | 0.01 | 0.06 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.54 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.28 | 0.17 | 0.07 | +0.01 | +16.67% | 0.01 | 43 | 609 | 0.68 | -0.02 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.50 | 0.08 | 0.17 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.55 | -0.06 | 0.09 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 0.15 | 0.22 | 0.19 | 0.16 | +0.02 | +14.29% | 0.01 | 66 | 781 | 0.53 | -0.12 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 39 | 493 | 0.49 | -0.20 | 0.18 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 0.35 | 0.42 | 0.39 | 0.40 | +0.07 | +21.22% | 0.01 | 144 | 1,317 | 0.49 | -0.31 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.50 | 0.52 | 0.68 | 0.60 | 0.59 | +0.10 | +20.41% | 0.02 | 251 | 455 | 0.49 | -0.43 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.77 | 0.90 | 0.84 | 0.90 | +0.22 | +32.36% | 0.02 | 427 | 2,257 | 0.47 | -0.56 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.50 | 1.08 | 1.22 | 1.15 | 1.06 | +0.13 | +13.98% | 0.03 | 14 | 400 | 0.47 | -0.68 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 1.43 | 1.57 | 1.50 | 1.51 | +0.33 | +27.97% | 0.04 | 7 | 481 | 0.43 | -0.77 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.50 | 0.95 | 2.32 | 1.64 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.86 | -0.85 | 0.15 | -0.05 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 2.19 | 2.68 | 2.44 | 2.32 | +0.53 | +29.61% | 0.07 | 9 | 512 | 0.85 | -0.89 | 0.11 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.50 | 1.67 | 3.15 | 2.41 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.92 | -0.94 | 0.08 | -0.03 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 2.79 | 4.25 | 3.52 | 2.79 | +0.43 | +18.22% | 0.09 | 1 | 557 | 1.51 | -0.96 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.50 | 2.78 | 4.25 | 3.52 | % | 0.09 | 0 | 0 | 1.19 | -0.98 | 0.03 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 39.00 | 3.90 | 4.75 | 4.33 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 187 | 1.27 | -0.99 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 4.80 | 5.60 | 5.20 | 5.46 | +0.92 | +20.27% | 0.13 | 8 | 2,808 | 1.28 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 5.20 | 6.85 | 6.03 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 153 | 1.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 6.20 | 7.70 | 6.95 | 7.95 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 7.20 | 8.65 | 7.93 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 8.20 | 9.80 | 9.00 | 8.98 | -1.44 | -13.82% | 0.20 | 3 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 9.20 | 10.65 | 9.93 | 9.91 | -2.22 | -18.31% | 0.22 | 3 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 10.20 | 11.65 | 10.93 | 9.25 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.11 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 4:00:01 PM EST |
| 47.00 | 11.20 | 13.55 | 12.38 | 11.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 48.00 | 12.20 | 13.65 | 12.93 | 12.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 49.00 | 13.20 | 15.75 | 14.48 | 13.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 14.20 | 16.70 | 15.45 | 14.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 19.20 | 20.90 | 20.05 | 20.90 | +3.45 | +19.78% | 0.36 | 3 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 24.10 | 25.80 | 24.95 | 25.80 | % | 0.42 | 3 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 65.00 | 29.05 | 31.85 | 30.45 | 21.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 34.05 | 35.80 | 34.93 | % | 0.50 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST |