Options Chain for TOAST INC CL A (TOST) - $38.68 as of 1/22/2025 9:26:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.35 | 18.85 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 12.00 | 14.70 | 12.80 | 0.00 | 0.00% | 0 | 43 | 1.75 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 10.15 | 11.45 | % | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 9.90 | 10.55 | % | 0 | 0 | 1.51 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 7.40 | 9.20 | 8.23 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.94 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 7.55 | 8.35 | 7.46 | 0.00 | 0.00% | 0 | 153 | 1.17 | 0.92 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 31.50 | 6.80 | 7.95 | % | 0 | 0 | 1.11 | 0.91 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 7.30 | 9.15 | 6.33 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.89 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 5.90 | 7.30 | % | 0 | 0 | 1.02 | 0.87 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 6.45 | 6.65 | 5.28 | 0.00 | 0.00% | 0 | 48 | 0.84 | 0.86 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 33.50 | 6.00 | 6.75 | % | 0 | 0 | 0.84 | 0.83 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 3.80 | 5.90 | 4.35 | 0.00 | 0.00% | 0 | 133 | 0.33 | 0.82 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 34.50 | 3.95 | 5.55 | % | 0 | 0 | 0.65 | 0.79 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 5.00 | 5.15 | 4.04 | 0.00 | 0.00% | 0 | 320 | 0.63 | 0.77 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 35.50 | 4.65 | 4.85 | % | 0 | 0 | 0.71 | 0.74 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 36.00 | 4.35 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 418 | 0.62 | 0.72 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 36.50 | 4.00 | 4.20 | % | 0 | 0 | 0.63 | 0.69 | 0.06 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 3.75 | 3.95 | 3.76 | 0.00 | 0.00% | 0 | 692 | 0.82 | 0.66 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 2.90 | 3.60 | % | 0 | 0 | 0.56 | 0.63 | 0.06 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 3.20 | 3.35 | 3.15 | 0.00 | 0.00% | 0 | 1,485 | 0.63 | 0.59 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.50 | 2.80 | 3.10 | % | 0 | 0 | 0.61 | 0.56 | 0.07 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 2.72 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 550 | 0.62 | 0.53 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.50 | 2.32 | 2.62 | 2.53 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.49 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 2.11 | 2.39 | 2.33 | 0.00 | 0.00% | 0 | 464 | 0.60 | 0.46 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.50 | 1.10 | 2.20 | % | 0 | 0 | 0.49 | 0.42 | 0.07 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 41.00 | 1.50 | 2.04 | 1.98 | 0.00 | 0.00% | 0 | 295 | 0.55 | 0.38 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.50 | 1.58 | 1.86 | 1.53 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.35 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 1.62 | 1.69 | 1.64 | 0.00 | 0.00% | 0 | 690 | 0.63 | 0.32 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 0.35 | 1.57 | % | 0 | 0 | 0.49 | 0.28 | 0.07 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 0.01 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 982 | 0.43 | 0.25 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 1.01 | 1.16 | 1.08 | 0.00 | 0.00% | 0 | 1,123 | 0.60 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.88 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 475 | 0.62 | 0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.71 | 0.78 | 0.72 | 0.00 | 0.00% | 0 | 265 | 0.67 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 0.57 | 0.67 | 0.56 | 0.00 | 0.00% | 0 | 142 | 0.63 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 0.45 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 0.36 | 0.41 | 0.46 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.04 | 0.02 | -0.01 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.29 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 280 | 0.63 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.06 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.01 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.84 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 121 | 1.01 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.17 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 125 | 0.74 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.23 | 0.29 | % | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.29 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 229 | 0.69 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.43 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 204 | 0.70 | -0.08 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 31.50 | 0.49 | 0.57 | % | 0 | 0 | 0.69 | -0.09 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 0.40 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 102 | 0.69 | -0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.25 | 0.74 | % | 0 | 0 | 0.58 | -0.13 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.75 | 0.84 | 0.80 | 0.00 | 0.00% | 0 | 133 | 0.69 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.50 | 0.85 | 0.95 | % | 0 | 0 | 0.66 | -0.17 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.98 | 1.07 | 1.11 | 0.00 | 0.00% | 0 | 195 | 0.67 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.50 | 1.11 | 1.20 | % | 0 | 0 | 0.67 | -0.21 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 1.25 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 539 | 0.67 | -0.23 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.50 | 1.38 | 1.51 | 1.69 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.26 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 1.57 | 1.68 | 1.72 | 0.00 | 0.00% | 0 | 925 | 0.65 | -0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.50 | 1.44 | 1.86 | 2.11 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.31 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 1.52 | 2.47 | 2.05 | 0.00 | 0.00% | 0 | 1,157 | 0.60 | -0.34 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 2.19 | 2.48 | % | 0 | 0 | 0.65 | -0.37 | 0.06 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 2.01 | 2.56 | 2.55 | 0.00 | 0.00% | 0 | 1,426 | 0.61 | -0.41 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.50 | 2.41 | 2.97 | 3.15 | 0.00 | 0.00% | 0 | 50 | 0.62 | -0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 2.40 | 3.05 | 3.69 | 0.00 | 0.00% | 0 | 274 | 0.59 | -0.47 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 39.50 | 3.20 | 3.30 | % | 0 | 0 | 0.65 | -0.51 | 0.07 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 3.50 | 3.60 | 4.99 | 0.00 | 0.00% | 0 | 212 | 0.65 | -0.54 | 0.07 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 40.50 | 2.79 | 3.90 | % | 0 | 0 | 0.54 | -0.58 | 0.07 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 41.00 | 4.10 | 6.10 | 6.48 | 0.00 | 0.00% | 0 | 61 | 0.87 | -0.62 | 0.07 | -0.04 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 41.50 | 2.87 | 4.55 | % | 0 | 0 | 0.46 | -0.65 | 0.07 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 4.80 | 4.90 | 7.50 | 0.00 | 0.00% | 0 | 83 | 0.67 | -0.68 | 0.07 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 2.80 | 5.25 | % | 0 | 0 | 0.64 | -0.72 | 0.07 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 5.45 | 7.35 | 6.30 | 0.00 | 0.00% | 0 | 74 | 0.62 | -0.75 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 6.05 | 7.85 | 7.55 | 0.00 | 0.00% | 0 | 53 | 1.08 | -0.80 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 6.55 | 8.10 | 9.85 | 0.00 | 0.00% | 0 | 74 | 1.01 | -0.85 | 0.05 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 7.85 | 8.85 | 11.05 | 0.00 | 0.00% | 0 | 22 | 0.90 | -0.89 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 6.70 | 10.10 | % | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 9.60 | 10.90 | 10.25 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.94 | 0.02 | -0.01 | 12/11/2024 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 9.20 | 12.10 | 10.80 | 0.00 | 0.00% | 0 | 16 | 0.96 | -0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 11.40 | 11.65 | % | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 15.65 | 16.50 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 20.80 | 22.45 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 25.60 | 27.15 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |