Options Chain for TOAST INC CL A (TOST) - $34.80 as of 11/11/2026 4:41:07 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 | 12.95 | 16.25 | 14.60 | % | 0.73 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 25.00 | 8.10 | 10.60 | 9.35 | % | 0.37 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 26.00 | 7.00 | 9.55 | 8.28 | % | 0.32 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 27.00 | 5.45 | 9.25 | 7.35 | % | 0.27 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 28.00 | 5.00 | 7.65 | 6.33 | % | 0.23 | 0 | 0 | 0.89 | 0.91 | 0.03 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 29.00 | 4.60 | 6.35 | 5.48 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.87 | 0.04 | -0.02 | 11/6/2026 | 11/11/2026 3:59:59 PM EST |
| 30.00 | 4.05 | 5.25 | 4.65 | % | 0.15 | 0 | 0 | 0.59 | 0.83 | 0.05 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 31.00 | 2.92 | 5.10 | 4.01 | % | 0.13 | 0 | 0 | 0.72 | 0.77 | 0.06 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 32.00 | 2.77 | 3.60 | 3.19 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | 0.71 | 0.07 | -0.02 | 11/10/2026 | 11/11/2026 3:59:59 PM EST |
| 33.00 | 2.20 | 2.85 | 2.53 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.08 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 34.00 | 1.67 | 2.23 | 1.95 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.55 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 3:59:59 PM EST |
| 35.00 | 1.22 | 1.69 | 1.46 | 1.56 | -0.22 | -12.36% | 0.04 | 2 | 5 | 0.38 | 0.46 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 36.00 | 0.85 | 1.28 | 1.07 | 1.07 | -0.42 | -28.19% | 0.03 | 10 | 4 | 0.37 | 0.37 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 37.00 | 0.65 | 0.96 | 0.81 | 0.86 | -0.54 | -38.58% | 0.02 | 13 | 1 | 0.38 | 0.28 | 0.08 | -0.02 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 38.00 | 0.33 | 0.73 | 0.53 | 0.62 | % | 0.01 | 1 | 0 | 0.36 | 0.20 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 3:59:59 PM EST | |
| 39.00 | 0.28 | 0.60 | 0.44 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.14 | 0.06 | -0.01 | 11/5/2026 | 11/11/2026 3:59:59 PM EST |
| 40.00 | 0.08 | 0.36 | 0.22 | 0.31 | -0.14 | -31.12% | 0.01 | 4 | 3 | 0.34 | 0.09 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 41.00 | 0.06 | 0.75 | 0.41 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.03 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 42.00 | 0.04 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.02 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 43.00 | 0.03 | 1.14 | 0.59 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.10 | 0.02 | 0.01 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/11/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.43 | -0.02 | 0.01 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 26.00 | 0.04 | 0.20 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 5 | 2 | 0.49 | -0.04 | 0.01 | -0.01 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 27.00 | 0.07 | 0.21 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 5 | 2 | 0.46 | -0.06 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 28.00 | 0.16 | 0.33 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.09 | 0.03 | -0.01 | 11/10/2026 | 11/11/2026 3:59:59 PM EST |
| 29.00 | 0.29 | 0.55 | 0.42 | 0.35 | +0.01 | +2.95% | 0.01 | 1 | 2 | 0.48 | -0.13 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 3:59:59 PM EST |
| 30.00 | 0.41 | 0.65 | 0.53 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.17 | 0.05 | -0.02 | 11/9/2026 | 11/11/2026 3:59:59 PM EST |
| 31.00 | 0.44 | 0.80 | 0.62 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.23 | 0.06 | -0.02 | 11/6/2026 | 11/11/2026 3:59:59 PM EST |
| 32.00 | 0.63 | 1.13 | 0.88 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.07 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 33.00 | 0.92 | 1.51 | 1.22 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.36 | 0.08 | -0.02 | 11/9/2026 | 11/11/2026 3:59:59 PM EST |
| 34.00 | 1.18 | 1.94 | 1.56 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.09 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 35.00 | 2.08 | 2.43 | 2.26 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.09 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 36.00 | 2.30 | 3.25 | 2.78 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.09 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 37.00 | 3.15 | 4.55 | 3.85 | % | 0.10 | 0 | 0 | 0.45 | -0.72 | 0.08 | -0.02 | 11/11/2026 3:59:59 PM EST | |||
| 38.00 | 3.85 | 5.65 | 4.75 | % | 0.12 | 0 | 0 | 0.71 | -0.80 | 0.07 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 39.00 | 4.00 | 6.55 | 5.28 | % | 0.14 | 0 | 0 | 0.75 | -0.86 | 0.06 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 40.00 | 4.90 | 7.45 | 6.18 | % | 0.15 | 0 | 0 | 0.78 | -0.91 | 0.04 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 41.00 | 5.80 | 8.25 | 7.03 | % | 0.17 | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.01 | 11/11/2026 3:59:59 PM EST | |||
| 42.00 | 6.25 | 9.40 | 7.83 | % | 0.19 | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 43.00 | 7.80 | 10.25 | 9.03 | % | 0.21 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 44.00 | 8.50 | 11.90 | 10.20 | % | 0.23 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 45.00 | 9.50 | 12.40 | 10.95 | % | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/11/2026 3:59:59 PM EST |