Options Chain for TOAST INC CL A (TOST) - $37.70 as of 2/21/2025 9:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.20 | 14.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 29.00 | 7.55 | 10.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 7.30 | 9.75 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 6.25 | 9.00 | % | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 5.30 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.95 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 4.70 | 6.25 | 5.55 | -3.95 | -41.58% | 21 | 41 | 0.75 | 0.91 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 2.79 | 4.65 | % | 0 | 0 | 0.46 | 0.86 | 0.06 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 2.25 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.78 | 0.08 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 2.32 | 3.95 | 2.96 | +0.16 | +5.72% | 60 | 20 | 0.48 | 0.70 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.50 | 1.97 | 4.25 | 2.40 | % | 1 | 0 | 0.54 | 0.65 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 37.00 | 1.67 | 2.29 | 1.78 | -1.65 | -48.11% | 11 | 11 | 0.50 | 0.60 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 0.80 | 5.00 | 1.33 | -1.87 | -58.44% | 58 | 27 | 0.50 | 0.54 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 1.20 | 1.75 | 1.25 | -0.37 | -22.84% | 150 | 144 | 0.48 | 0.49 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.50 | 0.88 | 1.28 | 0.96 | -1.16 | -54.72% | 26 | 32 | 0.41 | 0.43 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 0.56 | 1.14 | 0.86 | -1.14 | -57.00% | 18 | 50 | 0.48 | 0.38 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.50 | 0.60 | 2.34 | 0.79 | -0.88 | -52.70% | 1 | 18 | 0.46 | 0.33 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.52 | 0.68 | 0.51 | -0.89 | -63.58% | 2,029 | 1,014 | 0.48 | 0.28 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.50 | 0.36 | 0.56 | 0.37 | -0.79 | -68.11% | 16 | 51 | 0.44 | 0.24 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | -0.80 | -69.57% | 110 | 185 | 0.46 | 0.20 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.50 | 0.19 | 0.36 | 0.32 | -0.08 | -20.00% | 10 | 21 | 0.45 | 0.16 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.11 | 2.38 | 0.22 | -0.26 | -54.17% | 14 | 135 | 0.45 | 0.13 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 0.12 | 0.66 | 0.17 | -0.45 | -72.59% | 55 | 133 | 0.53 | 0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 0.09 | 0.97 | 0.13 | -0.37 | -74.00% | 16 | 131 | 0.83 | 0.08 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.50 | 0.02 | 0.60 | 0.13 | +0.10 | +333.34% | 10 | 3 | 0.62 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 1.29 | 0.08 | -0.12 | -60.00% | 14 | 60 | 0.49 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.50 | 0.00 | 1.20 | 0.12 | +0.01 | +9.10% | 1 | 10 | 0.52 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.03 | 0.36 | 0.03 | -0.15 | -83.34% | 46 | 153 | 0.68 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.02 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 76 | 0.65 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.32 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 1.60 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.39 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 317 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 55 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 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 | 2.13 | 0.32 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 128 | 1.36 | -0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.80 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.01 | 0.81 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.96 | -0.05 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.46 | 0.09 | 0.00 | 0.00% | 0 | 815 | 0.52 | -0.09 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.13 | 1.88 | 0.27 | +0.11 | +68.75% | 51 | 21 | 0.55 | -0.14 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.25 | 0.50 | 0.27 | +0.18 | +200.00% | 4 | 269 | 0.48 | -0.22 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.62 | 0.83 | 0.64 | +0.44 | +220.00% | 20 | 85 | 0.49 | -0.30 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.50 | 0.79 | 2.44 | 0.95 | +0.70 | +280.00% | 4 | 56 | 0.59 | -0.35 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 1.00 | 1.88 | 1.14 | +0.44 | +62.86% | 38 | 34 | 0.48 | -0.40 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 1.16 | 2.42 | 1.10 | +0.58 | +111.54% | 6 | 13 | 0.49 | -0.46 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 1.39 | 2.31 | 1.53 | +0.96 | +168.43% | 33 | 37 | 0.47 | -0.51 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.50 | 1.69 | 3.45 | 1.43 | +0.59 | +70.24% | 6 | 31 | 0.56 | -0.57 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 1.97 | 2.47 | 2.33 | +0.95 | +68.85% | 2 | 8 | 0.46 | -0.62 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.50 | 2.32 | 5.00 | 2.60 | +1.18 | +83.10% | 7 | 15 | 0.52 | -0.67 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 2.65 | 3.75 | 2.82 | +1.42 | +101.43% | 30 | 121 | 0.43 | -0.72 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.50 | 1.38 | 5.10 | 2.43 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.76 | 0.09 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 3.35 | 3.95 | 3.71 | +0.56 | +17.78% | 2 | 18 | 0.45 | -0.80 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.50 | 2.10 | 4.15 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.84 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 3.50 | 6.50 | 3.20 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.87 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 2.93 | 6.95 | 3.55 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.90 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 3.95 | 7.30 | 4.75 | +1.00 | +26.67% | 1 | 14 | 1.36 | -0.92 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.50 | 4.35 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.93 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 5.80 | 8.40 | % | 0 | 0 | 1.38 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 44.50 | 6.30 | 8.85 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.96 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 6.80 | 9.15 | 6.12 | -0.03 | -0.49% | 1 | 9 | 1.45 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.50 | 7.15 | 9.85 | % | 0 | 0 | 1.19 | -0.98 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 46.00 | 8.10 | 10.15 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 47.00 | 8.00 | 11.20 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 48.00 | 10.20 | 12.35 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 49.00 | 9.95 | 13.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 11.40 | 14.35 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 51.00 | 11.85 | 15.35 | 11.05 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 16.50 | 19.35 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |