Options Chain for TOAST INC CL A (TOST) - $36.62 as of 1/9/2026 12:09:30 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 | 9.50 | 12.55 | 11.03 | % | 0.44 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 26.00 | 8.10 | 11.60 | 9.85 | % | 0.38 | 0 | 0 | 1.25 | 0.93 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 27.00 | 7.05 | 10.90 | 8.98 | % | 0.33 | 0 | 0 | 1.24 | 0.91 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 28.00 | 6.35 | 9.95 | 8.15 | % | 0.29 | 0 | 0 | 1.16 | 0.88 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 29.00 | 5.20 | 9.10 | 7.15 | % | 0.25 | 0 | 0 | 1.10 | 0.84 | 0.03 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 30.00 | 5.20 | 8.20 | 6.70 | % | 0.22 | 0 | 0 | 1.03 | 0.80 | 0.03 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 31.00 | 4.55 | 7.45 | 6.00 | % | 0.19 | 0 | 0 | 0.99 | 0.77 | 0.04 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 32.00 | 4.75 | 5.20 | 4.98 | % | 0.16 | 0 | 0 | 0.55 | 0.73 | 0.04 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 33.00 | 4.05 | 4.60 | 4.33 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.05 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 34.00 | 3.45 | 3.75 | 3.60 | % | 0.11 | 0 | 0 | 0.52 | 0.64 | 0.05 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 35.00 | 2.90 | 3.45 | 3.18 | 3.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | 0.58 | 0.05 | -0.03 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 36.00 | 2.40 | 2.77 | 2.59 | 2.43 | % | 0.07 | 7 | 0 | 0.52 | 0.53 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 37.00 | 1.97 | 2.36 | 2.17 | 2.26 | % | 0.06 | 1 | 0 | 0.52 | 0.47 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 38.00 | 1.60 | 2.00 | 1.80 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 39.00 | 1.30 | 1.72 | 1.51 | 1.49 | -0.16 | -9.70% | 0.04 | 1 | 2 | 0.52 | 0.36 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 40.00 | 1.05 | 1.30 | 1.18 | 1.20 | % | 0.03 | 1 | 0 | 0.51 | 0.30 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 41.00 | 0.88 | 1.01 | 0.95 | 1.22 | % | 0.02 | 1 | 0 | 0.50 | 0.25 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 42.00 | 0.65 | 1.01 | 0.83 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 43.00 | 0.10 | 0.92 | 0.51 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.16 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 44.00 | 0.01 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.63 | 0.14 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 45.00 | 0.32 | 0.80 | 0.56 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 0.90 | 0.10 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.01 | 1/9/2026 3:59:57 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 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.43 | -0.05 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.13 | -0.07 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.15 | -0.09 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 0.96 | -0.12 | 0.02 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 29.00 | 0.47 | 1.43 | 0.95 | % | 0.03 | 0 | 0 | 0.69 | -0.16 | 0.03 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 30.00 | 0.07 | 1.02 | 0.55 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.03 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 31.00 | 0.86 | 1.30 | 1.08 | 1.03 | % | 0.03 | 5 | 0 | 0.59 | -0.23 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 32.00 | 0.95 | 1.62 | 1.29 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.04 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 33.00 | 1.43 | 1.96 | 1.70 | 1.35 | % | 0.05 | 1 | 0 | 0.57 | -0.31 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 34.00 | 1.80 | 2.36 | 2.08 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.05 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 35.00 | 2.25 | 2.82 | 2.54 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.05 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 36.00 | 2.80 | 3.15 | 2.98 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 37.00 | 3.30 | 3.80 | 3.55 | % | 0.10 | 0 | 0 | 0.55 | -0.53 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 38.00 | 3.95 | 4.55 | 4.25 | % | 0.11 | 0 | 0 | 0.56 | -0.59 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 39.00 | 4.65 | 5.20 | 4.93 | % | 0.13 | 0 | 0 | 0.56 | -0.64 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 40.00 | 5.40 | 5.90 | 5.65 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 41.00 | 4.50 | 6.90 | 5.70 | % | 0.14 | 0 | 0 | 0.65 | -0.75 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 42.00 | 5.30 | 8.30 | 6.80 | % | 0.16 | 0 | 0 | 0.79 | -0.79 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 43.00 | 6.20 | 9.90 | 8.05 | % | 0.19 | 0 | 0 | 0.97 | -0.84 | 0.04 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 44.00 | 7.05 | 10.00 | 8.53 | % | 0.19 | 0 | 0 | 0.82 | -0.86 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 45.00 | 8.00 | 11.40 | 9.70 | % | 0.22 | 0 | 0 | 0.95 | -0.89 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 46.00 | 8.95 | 12.50 | 10.73 | % | 0.23 | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 50.00 | 12.85 | 16.40 | 14.63 | % | 0.29 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST |