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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.35 | 15.25 | 12.90 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 12.25 | 13.75 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 11.50 | 12.30 | % | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 10.05 | 11.75 | % | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 9.40 | 10.55 | % | 0 | 0 | 1.22 | 0.89 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 8.15 | 9.15 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.86 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 7.45 | 8.50 | % | 0 | 0 | 0.81 | 0.83 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 6.35 | 7.60 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.80 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 6.05 | 6.65 | % | 0 | 0 | 0.96 | 0.77 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 5.65 | 6.95 | % | 0 | 0 | 0.87 | 0.72 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 36.00 | 4.95 | 5.85 | % | 0 | 0 | 0.94 | 0.68 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 2.79 | 4.85 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.64 | 0.05 | -0.05 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 2.38 | 4.25 | 2.29 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.59 | 0.05 | -0.05 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 3.25 | 3.55 | 2.38 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.54 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 2.23 | 2.97 | 2.80 | +0.63 | +29.04% | 50 | 42 | 0.57 | 0.49 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 2.22 | 2.59 | % | 0 | 0 | 0.59 | 0.44 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 1.95 | 2.39 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.40 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 1.65 | 1.90 | 1.24 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.36 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 1.40 | 1.63 | 1.30 | % | 5 | 0 | 0.59 | 0.32 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST | |
| 45.00 | 0.00 | 1.39 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.28 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 2.85 | % | 0 | 0 | 0.59 | 0.25 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.73 | % | 0 | 0 | 0.59 | 0.23 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | 0.19 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.14 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.08 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.38 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 2.24 | % | 0 | 0 | 1.60 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.57 | % | 0 | 0 | 1.51 | -0.06 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.34 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.08 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.22 | 1.77 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.11 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.14 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 1.97 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.17 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.89 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.76 | 2.41 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.23 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.28 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.79 | 2.77 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.32 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 1.74 | 2.80 | 1.91 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 2.25 | 2.89 | 3.27 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.41 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 2.74 | 2.91 | % | 0 | 0 | 0.62 | -0.46 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 3.25 | 3.45 | 6.09 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.51 | 0.05 | -0.05 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 3.80 | 4.00 | % | 0 | 0 | 0.62 | -0.56 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 4.40 | 4.70 | % | 0 | 0 | 0.71 | -0.60 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 5.10 | 5.30 | % | 0 | 0 | 0.62 | -0.64 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 5.40 | 6.05 | % | 0 | 0 | 0.91 | -0.68 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 6.05 | 6.80 | % | 0 | 0 | 1.07 | -0.72 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 46.00 | 7.30 | 7.65 | % | 0 | 0 | 1.02 | -0.75 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 47.00 | 8.10 | 9.05 | % | 0 | 0 | 0.93 | -0.77 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 7.40 | 9.45 | % | 0 | 0 | 0.96 | -0.81 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 10.00 | 11.60 | % | 0 | 0 | 1.14 | -0.86 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 14.55 | 16.40 | % | 0 | 0 | 1.31 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST |