Options Chain for TOAST INC CL A (TOST) - $26.61 as of 3/25/2026 3:41:22 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 | 11.50 | 13.05 | 12.28 | % | 0.82 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 17.00 | 9.60 | 11.10 | 10.35 | % | 0.61 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 18.00 | 8.55 | 10.30 | 9.43 | % | 0.52 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 19.00 | 7.60 | 9.10 | 8.35 | % | 0.44 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 20.00 | 6.50 | 8.10 | 7.30 | % | 0.36 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 21.00 | 5.75 | 7.20 | 6.48 | % | 0.31 | 0 | 0 | 2.56 | 1.00 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 22.00 | 4.55 | 5.75 | 5.15 | 5.27 | % | 0.23 | 2 | 0 | 1.88 | 0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 22.50 | 4.20 | 5.15 | 4.68 | % | 0.21 | 0 | 0 | 1.66 | 0.95 | 0.03 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 23.00 | 3.60 | 4.65 | 4.13 | % | 0.18 | 0 | 0 | 1.54 | 0.93 | 0.05 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 23.50 | 3.35 | 4.20 | 3.78 | % | 0.16 | 0 | 0 | 0.98 | 0.91 | 0.06 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 24.00 | 2.82 | 3.75 | 3.29 | % | 0.14 | 0 | 1 | 0.84 | 0.88 | 0.08 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 24.50 | 2.14 | 3.30 | 2.72 | % | 0.11 | 0 | 1 | 1.27 | 0.84 | 0.10 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 25.00 | 2.01 | 2.32 | 2.17 | 1.74 | % | 0.09 | 1 | 5 | 0.60 | 0.79 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 25.50 | 1.65 | 1.86 | 1.76 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.73 | 0.14 | -0.05 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 26.00 | 1.30 | 1.46 | 1.38 | 1.05 | -0.52 | -33.13% | 0.05 | 1 | 30 | 0.58 | 0.65 | 0.16 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 26.50 | 1.05 | 1.13 | 1.09 | 1.32 | -0.17 | -11.41% | 0.04 | 3 | 2 | 0.58 | 0.57 | 0.17 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 27.00 | 0.78 | 0.86 | 0.82 | 1.02 | -0.06 | -5.56% | 0.03 | 13 | 76 | 0.57 | 0.49 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 27.50 | 0.57 | 0.65 | 0.61 | 0.76 | -0.09 | -10.59% | 0.02 | 20 | 59 | 0.56 | 0.40 | 0.17 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 28.00 | 0.40 | 0.47 | 0.44 | 0.60 | +0.16 | +36.37% | 0.02 | 33 | 222 | 0.55 | 0.32 | 0.16 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 28.50 | 0.27 | 0.34 | 0.31 | 0.40 | -0.09 | -18.37% | 0.01 | 111 | 19 | 0.55 | 0.25 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.00 | 0.18 | 0.24 | 0.21 | 0.24 | -0.06 | -20.00% | 0.01 | 178 | 182 | 0.55 | 0.18 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.50 | 0.09 | 0.17 | 0.13 | 0.20 | -0.01 | -4.77% | 0.00 | 15 | 91 | 0.54 | 0.14 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 30.00 | 0.06 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 13 | 2,897 | 0.55 | 0.10 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 30.50 | 0.03 | 0.11 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 30 | 0.56 | 0.07 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 31.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 136 | 0.57 | 0.05 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.03 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.66 | 0.02 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 32 | 1.24 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 33.50 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 101 | 1.83 | 0.00 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.17 | 0.09 | 0.01 | % | 0.00 | 2 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.95 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.14 | +0.07 | +100.00% | 0.01 | 6 | 19 | 1.18 | -0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.07 | % | 0.00 | 6 | 3 | 0.76 | -0.05 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 23.00 | 0.06 | 0.13 | 0.10 | 0.11 | % | 0.00 | 4 | 11 | 0.71 | -0.07 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 23.50 | 0.08 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.09 | 0.06 | -0.03 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 24.00 | 0.13 | 0.21 | 0.17 | 0.14 | -0.06 | -30.00% | 0.01 | 9 | 39 | 0.67 | -0.12 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 24.50 | 0.22 | 0.28 | 0.25 | 0.18 | -0.11 | -37.94% | 0.01 | 57 | 31 | 0.67 | -0.16 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 25.00 | 0.29 | 0.34 | 0.32 | 0.31 | -0.07 | -18.43% | 0.01 | 6,175 | 95 | 0.64 | -0.21 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 25.50 | 0.40 | 0.48 | 0.44 | 0.33 | -0.14 | -29.79% | 0.02 | 9 | 51 | 0.62 | -0.27 | 0.14 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 26.00 | 0.53 | 0.63 | 0.58 | 0.54 | -0.06 | -10.00% | 0.02 | 307 | 174 | 0.60 | -0.35 | 0.16 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 26.50 | 0.71 | 0.82 | 0.77 | 0.78 | -0.01 | -1.27% | 0.03 | 17 | 46 | 0.58 | -0.43 | 0.17 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 27.00 | 0.94 | 1.03 | 0.99 | 1.00 | -0.07 | -6.55% | 0.04 | 47 | 66 | 0.56 | -0.51 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 27.50 | 1.23 | 1.32 | 1.28 | 1.06 | -0.26 | -19.70% | 0.05 | 25 | 116 | 0.56 | -0.60 | 0.17 | -0.06 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 28.00 | 1.49 | 1.71 | 1.60 | 1.39 | -0.24 | -14.73% | 0.06 | 17 | 327 | 0.54 | -0.68 | 0.16 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 28.50 | 1.88 | 2.03 | 1.96 | 2.38 | +0.41 | +20.82% | 0.07 | 3 | 45 | 0.50 | -0.75 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.00 | 2.03 | 2.58 | 2.31 | 2.11 | -0.25 | -10.60% | 0.08 | 4 | 239 | 0.71 | -0.82 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.50 | 2.19 | 3.25 | 2.72 | % | 0.09 | 0 | 13 | 0.93 | -0.86 | 0.10 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 30.00 | 3.25 | 3.45 | 3.35 | 2.88 | -0.29 | -9.15% | 0.11 | 1 | 28 | 0.64 | -0.90 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 30.50 | 3.15 | 3.90 | 3.53 | % | 0.12 | 0 | 0 | 0.77 | -0.93 | 0.06 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 31.00 | 3.65 | 4.40 | 4.03 | % | 0.13 | 0 | 10 | 0.84 | -0.95 | 0.04 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 31.50 | 4.10 | 4.85 | 4.48 | % | 0.14 | 0 | 0 | 0.83 | -0.97 | 0.03 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 32.00 | 4.75 | 6.20 | 5.48 | 5.06 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.68 | -0.98 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 32.50 | 5.05 | 6.15 | 5.60 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 33.00 | 5.55 | 6.90 | 6.23 | % | 0.19 | 0 | 1 | 1.58 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 33.50 | 6.05 | 7.40 | 6.73 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 34.00 | 6.55 | 7.80 | 7.18 | 6.36 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 35.00 | 7.65 | 8.80 | 8.23 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 36.00 | 8.55 | 9.70 | 9.13 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 37.00 | 9.45 | 11.80 | 10.63 | % | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 38.00 | 10.55 | 11.95 | 11.25 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 39.00 | 11.65 | 12.80 | 12.23 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 40.00 | 12.60 | 13.50 | 13.05 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST |