Options Chain for TOAST INC CL A (TOST) - $34.21 as of 1/23/2026 3:39:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.60 | 20.85 | 19.23 | 19.31 | 0.00 | 0.00% | 1.28 | 0 | 70 | 2.33 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 18.00 | 14.90 | 18.05 | 16.48 | 16.57 | 0.00 | 0.00% | 0.92 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:48 PM EST |
| 20.00 | 12.40 | 16.10 | 14.25 | 15.72 | 0.00 | 0.00% | 0.71 | 0 | 38 | 1.76 | 0.99 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:48 PM EST |
| 23.00 | 10.85 | 11.90 | 11.38 | 10.80 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.01 | 0.96 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 25.00 | 9.00 | 10.05 | 9.53 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 83 | 0.90 | 0.92 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:48 PM EST |
| 28.00 | 6.65 | 6.85 | 6.75 | 6.49 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.58 | 0.83 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 30.00 | 4.55 | 5.35 | 4.95 | 5.50 | -0.40 | -6.78% | 0.17 | 15 | 491 | 0.49 | 0.75 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 31.00 | 4.50 | 4.70 | 4.60 | 4.41 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.57 | 0.70 | 0.05 | -0.03 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 32.00 | 3.90 | 4.05 | 3.98 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 625 | 0.56 | 0.65 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 33.00 | 3.35 | 3.85 | 3.60 | 3.52 | 0.00 | 0.00% | 0.11 | 0 | 351 | 0.59 | 0.60 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 34.00 | 2.75 | 3.00 | 2.88 | 3.10 | -0.10 | -3.13% | 0.08 | 19 | 341 | 0.54 | 0.55 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 35.00 | 2.37 | 2.56 | 2.47 | 2.56 | -0.19 | -6.91% | 0.07 | 256 | 1,748 | 0.54 | 0.49 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 36.00 | 1.98 | 2.49 | 2.24 | 2.19 | -0.15 | -6.41% | 0.06 | 41 | 392 | 0.57 | 0.44 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 37.00 | 1.71 | 2.13 | 1.92 | 1.88 | -0.07 | -3.59% | 0.05 | 51 | 818 | 0.58 | 0.39 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 38.00 | 1.45 | 1.51 | 1.48 | 1.50 | -0.18 | -10.72% | 0.04 | 355 | 5,803 | 0.55 | 0.34 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 39.00 | 1.09 | 1.27 | 1.18 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 556 | 0.54 | 0.30 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 40.00 | 0.94 | 1.18 | 1.06 | 1.06 | -0.09 | -7.83% | 0.03 | 40 | 3,592 | 0.55 | 0.26 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 41.00 | 0.76 | 0.89 | 0.83 | 0.89 | +0.03 | +3.49% | 0.02 | 16 | 466 | 0.54 | 0.22 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 42.00 | 0.63 | 0.90 | 0.77 | 0.75 | -0.11 | -12.80% | 0.02 | 10 | 620 | 0.57 | 0.19 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 43.00 | 0.37 | 0.70 | 0.54 | 0.65 | +0.07 | +12.07% | 0.01 | 10 | 682 | 0.53 | 0.16 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 44.00 | 0.43 | 0.63 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.57 | 0.14 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 45.00 | 0.40 | 0.48 | 0.44 | 0.44 | +0.07 | +18.92% | 0.01 | 16 | 1,056 | 0.57 | 0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 46.00 | 0.30 | 0.46 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 0.58 | 0.10 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:48 PM EST |
| 47.00 | 0.22 | 0.40 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 44 | 485 | 0.58 | 0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 48.00 | 0.18 | 0.34 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.58 | 0.07 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 49.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.02 | -9.53% | 0.00 | 11 | 276 | 0.55 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 50.00 | 0.10 | 0.17 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 23 | 1,557 | 0.57 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 55.00 | 0.05 | 0.29 | 0.17 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 4,388 | 0.66 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.75 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.81 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.79 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:48 PM EST |
| 23.00 | 0.08 | 0.23 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.62 | -0.04 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 25.00 | 0.22 | 0.35 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 1 | 668 | 0.58 | -0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 28.00 | 0.65 | 0.91 | 0.78 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 529 | 0.59 | -0.17 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 30.00 | 1.17 | 1.45 | 1.31 | 1.26 | +0.06 | +5.00% | 0.04 | 11 | 850 | 0.58 | -0.25 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 31.00 | 1.47 | 1.99 | 1.73 | 1.51 | +0.09 | +6.34% | 0.06 | 22 | 674 | 0.60 | -0.30 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 32.00 | 1.94 | 2.01 | 1.98 | 1.88 | -0.52 | -21.67% | 0.06 | 14 | 1,083 | 0.56 | -0.35 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 33.00 | 2.31 | 2.47 | 2.39 | 2.40 | +0.12 | +5.27% | 0.07 | 74 | 919 | 0.55 | -0.40 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 34.00 | 2.75 | 2.97 | 2.86 | 2.86 | +0.09 | +3.25% | 0.08 | 10 | 739 | 0.54 | -0.45 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 35.00 | 3.45 | 3.80 | 3.63 | 3.35 | -0.37 | -9.95% | 0.10 | 27 | 910 | 0.58 | -0.51 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 36.00 | 4.05 | 4.15 | 4.10 | 4.38 | 0.00 | 0.00% | 0.11 | 0 | 846 | 0.55 | -0.56 | 0.05 | -0.03 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 37.00 | 4.45 | 4.90 | 4.68 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 950 | 0.54 | -0.61 | 0.05 | -0.03 | 1/20/2026 | 1/23/2026 3:59:48 PM EST |
| 38.00 | 5.20 | 5.60 | 5.40 | 6.19 | 0.00 | 0.00% | 0.14 | 0 | 561 | 0.54 | -0.66 | 0.05 | -0.03 | 1/20/2026 | 1/23/2026 3:59:48 PM EST |
| 39.00 | 5.95 | 6.50 | 6.23 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 198 | 0.55 | -0.70 | 0.05 | -0.02 | 1/12/2026 | 1/23/2026 3:59:48 PM EST |
| 40.00 | 6.55 | 7.10 | 6.83 | 7.35 | 0.00 | 0.00% | 0.17 | 0 | 666 | 0.50 | -0.74 | 0.04 | -0.02 | 1/16/2026 | 1/23/2026 3:59:48 PM EST |
| 41.00 | 7.30 | 8.10 | 7.70 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 241 | 0.50 | -0.78 | 0.04 | -0.02 | 1/12/2026 | 1/23/2026 3:59:48 PM EST |
| 42.00 | 8.00 | 8.90 | 8.45 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 95 | 0.61 | -0.81 | 0.04 | -0.02 | 1/9/2026 | 1/23/2026 3:59:48 PM EST |
| 43.00 | 8.90 | 9.70 | 9.30 | 9.58 | +1.16 | +13.78% | 0.22 | 1 | 128 | 0.60 | -0.84 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 44.00 | 9.75 | 10.95 | 10.35 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 196 | 0.70 | -0.86 | 0.03 | -0.02 | 1/2/2026 | 1/23/2026 3:59:48 PM EST |
| 45.00 | 10.65 | 12.30 | 11.48 | 9.18 | 0.00 | 0.00% | 0.26 | 0 | 252 | 0.83 | -0.88 | 0.03 | -0.01 | 12/29/2025 | 1/23/2026 3:59:48 PM EST |
| 46.00 | 11.60 | 12.65 | 12.13 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.69 | -0.90 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 47.00 | 12.50 | 13.60 | 13.05 | 12.30 | 0.00 | 0.00% | 0.28 | 0 | 247 | 0.70 | -0.92 | 0.02 | -0.01 | 11/4/2025 | 1/23/2026 3:59:48 PM EST |
| 48.00 | 13.50 | 15.10 | 14.30 | 13.10 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.89 | -0.93 | 0.02 | -0.01 | 1/13/2026 | 1/23/2026 3:59:48 PM EST |
| 49.00 | 14.45 | 15.55 | 15.00 | 12.55 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.74 | -0.94 | 0.02 | -0.01 | 10/14/2025 | 1/23/2026 3:59:48 PM EST |
| 50.00 | 15.45 | 16.55 | 16.00 | 13.17 | 0.00 | 0.00% | 0.32 | 0 | 97 | 0.77 | -0.95 | 0.01 | -0.01 | 11/5/2025 | 1/23/2026 3:59:48 PM EST |
| 55.00 | 19.40 | 22.75 | 21.08 | 15.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 9/8/2025 | 1/23/2026 3:59:48 PM EST |
| 60.00 | 24.10 | 27.75 | 25.93 | 14.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 1/23/2026 3:59:48 PM EST |
| 65.00 | 29.40 | 32.75 | 31.08 | 19.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 1/23/2026 3:59:48 PM EST |
| 70.00 | 34.40 | 37.75 | 36.08 | % | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST |