Options Chain for TOAST INC CL A (TOST) - $39.24 as of 2/4/2025 10:33:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.40 | 26.40 | 21.99 | 0.00 | 0.00% | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 22.10 | 24.85 | 27.80 | 0.00 | 0.00% | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 21.50 | 23.90 | 22.20 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 19.45 | 22.45 | 22.85 | 0.00 | 0.00% | 0 | 16 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 20.15 | 22.60 | 20.15 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 18.55 | 20.80 | 17.82 | 0.00 | 0.00% | 0 | 112 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 17.45 | 20.50 | 16.25 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.99 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 16.95 | 19.30 | 15.55 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.99 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 15.50 | 18.60 | 20.25 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.98 | 0.00 | -0.01 | 12/3/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 14.45 | 17.55 | 16.40 | 0.00 | 0.00% | 0 | 333 | 0.48 | 0.98 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 12.80 | 16.75 | 15.63 | 0.00 | 0.00% | 0 | 205 | 0.75 | 0.97 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 12.35 | 14.90 | 13.72 | 0.00 | 0.00% | 0 | 271 | 0.74 | 0.96 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 10.70 | 12.75 | 12.95 | -0.35 | -2.64% | 2 | 851 | 0.72 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 10.65 | 11.80 | 12.45 | +0.60 | +5.07% | 8 | 347 | 0.69 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 10.45 | 12.95 | 11.26 | 0.00 | 0.00% | 0 | 959 | 0.68 | 0.92 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 9.45 | 10.80 | 11.07 | +0.38 | +3.56% | 3 | 1,819 | 0.59 | 0.90 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 7.75 | 9.15 | 8.96 | -1.06 | -10.58% | 102 | 1,171 | 0.64 | 0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 7.85 | 8.30 | 10.25 | 0.00 | 0.00% | 0 | 1,497 | 0.59 | 0.85 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 7.05 | 7.50 | 8.00 | -0.22 | -2.68% | 5 | 1,474 | 0.56 | 0.82 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 6.50 | 6.70 | 6.95 | 0.00 | 0.00% | 0 | 674 | 0.59 | 0.79 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 4.95 | 6.05 | 6.13 | -0.42 | -6.42% | 690 | 730 | 0.63 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 4.55 | 5.35 | 5.45 | -1.55 | -22.15% | 5 | 395 | 0.62 | 0.71 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 4.50 | 5.00 | 4.85 | -0.50 | -9.35% | 7 | 490 | 0.64 | 0.66 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 3.70 | 4.15 | 4.17 | -0.43 | -9.35% | 5 | 547 | 0.61 | 0.61 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 3.30 | 3.65 | 3.60 | -0.55 | -13.26% | 110 | 1,152 | 0.61 | 0.57 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 2.71 | 3.20 | 3.10 | -0.69 | -18.21% | 1,754 | 1,351 | 0.61 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 2.58 | 2.79 | 2.71 | -0.44 | -13.97% | 4 | 2,185 | 0.60 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 1.97 | 2.48 | 2.42 | -0.33 | -12.00% | 15 | 2,464 | 0.62 | 0.43 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 1.91 | 2.05 | 2.03 | -0.27 | -11.74% | 12 | 6,478 | 0.58 | 0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 1.59 | 1.80 | 1.74 | -0.22 | -11.23% | 5 | 1,509 | 0.61 | 0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 1.36 | 1.50 | 1.46 | -0.23 | -13.61% | 17 | 3,138 | 0.59 | 0.30 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 1.14 | 1.26 | 1.69 | 0.00 | 0.00% | 0 | 903 | 0.59 | 0.27 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 0.58 | 1.07 | 1.26 | 0.00 | 0.00% | 0 | 458 | 0.60 | 0.23 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 0.64 | 0.90 | 0.87 | -0.18 | -17.15% | 1 | 1,031 | 0.60 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 0.50 | 0.79 | 0.58 | 0.00 | 0.00% | 0 | 89 | 0.61 | 0.18 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.55 | 0.80 | 0.62 | -0.08 | -11.43% | 64 | 494 | 0.60 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.22 | 0.27 | 0.34 | 0.00 | 0.00% | 0 | 162 | 0.60 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.18 | 0.11 | +0.01 | +10.00% | 40 | 120 | 0.61 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.01 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 637 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 544 | 0.88 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 848 | 0.83 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.03 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 309 | 0.83 | -0.02 | 0.00 | -0.01 | 11/25/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.04 | 0.61 | 0.15 | +0.03 | +25.00% | 5 | 281 | 0.90 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.06 | 0.50 | 0.15 | -0.05 | -25.00% | 5 | 912 | 0.83 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 0.08 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 593 | 0.69 | -0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 0.17 | 0.24 | 0.52 | 0.00 | 0.00% | 0 | 365 | 0.69 | -0.05 | 0.01 | -0.02 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 0.26 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 361 | 0.69 | -0.07 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.34 | 0.38 | 0.33 | -0.07 | -17.50% | 9 | 661 | 0.68 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.44 | 0.48 | 0.44 | +0.09 | +25.72% | 6 | 560 | 0.66 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.56 | 0.62 | 0.56 | +0.06 | +12.00% | 37 | 187 | 0.65 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.73 | 0.79 | 0.75 | +0.07 | +10.30% | 12 | 257 | 0.64 | -0.15 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.92 | 1.15 | 0.83 | +0.03 | +3.75% | 5 | 127 | 0.63 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 1.16 | 1.52 | 1.19 | +0.16 | +15.54% | 5 | 335 | 0.63 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.40 | 1.51 | 1.48 | +0.18 | +13.85% | 14 | 393 | 0.62 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 1.75 | 1.85 | 1.79 | +0.18 | +11.18% | 13 | 489 | 0.62 | -0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.09 | 2.24 | 2.14 | +0.24 | +12.64% | 1 | 281 | 0.61 | -0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 2.54 | 2.81 | 2.32 | 0.00 | 0.00% | 0 | 284 | 0.60 | -0.39 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 3.05 | 3.15 | 2.83 | 0.00 | 0.00% | 0 | 422 | 0.61 | -0.43 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 3.55 | 4.00 | 3.60 | +0.40 | +12.50% | 21 | 615 | 0.60 | -0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 4.15 | 4.65 | 3.75 | 0.00 | 0.00% | 0 | 168 | 0.61 | -0.53 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 4.75 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 152 | 0.60 | -0.57 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 5.00 | 5.95 | 4.65 | 0.00 | 0.00% | 0 | 182 | 0.60 | -0.62 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 5.20 | 7.15 | 6.05 | +0.50 | +9.01% | 10 | 95 | 0.60 | -0.66 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 6.90 | 7.95 | 5.55 | 0.00 | 0.00% | 0 | 141 | 0.60 | -0.70 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 7.65 | 8.15 | 9.00 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.73 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 8.40 | 9.60 | 9.65 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.77 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 8.30 | 10.40 | 7.75 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.80 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 10.15 | 10.90 | 11.45 | 0.00 | 0.00% | 0 | 50 | 0.68 | -0.82 | 0.03 | -0.02 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 10.10 | 12.15 | 10.25 | 0.00 | 0.00% | 0 | 135 | 0.60 | -0.85 | 0.03 | -0.02 | 11/15/2024 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 15.65 | 16.80 | 18.39 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.93 | 0.02 | -0.01 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 19.10 | 22.45 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 25.30 | 26.25 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |