Options Chain for TOAST INC CL A (TOST) - $26.81 as of 3/25/2026 8:40:49 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 | 10.75 | 13.30 | 12.03 | % | 0.80 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 17.00 | 9.35 | 11.15 | 10.25 | % | 0.60 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 18.00 | 7.85 | 10.40 | 9.13 | % | 0.51 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 19.00 | 7.70 | 9.25 | 8.48 | % | 0.45 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 20.00 | 5.95 | 9.00 | 7.48 | % | 0.37 | 0 | 0 | 2.52 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 21.00 | 5.00 | 7.20 | 6.10 | % | 0.29 | 0 | 0 | 1.79 | 0.96 | 0.02 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 22.00 | 4.15 | 6.05 | 5.10 | % | 0.23 | 0 | 0 | 1.50 | 0.92 | 0.04 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 22.50 | 3.55 | 5.80 | 4.68 | % | 0.21 | 0 | 0 | 1.55 | 0.90 | 0.04 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 23.00 | 3.10 | 5.20 | 4.15 | % | 0.18 | 0 | 0 | 1.39 | 0.88 | 0.05 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 23.50 | 2.74 | 4.65 | 3.70 | % | 0.16 | 0 | 0 | 1.27 | 0.86 | 0.06 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 24.00 | 2.87 | 3.75 | 3.31 | % | 0.14 | 0 | 0 | 0.62 | 0.82 | 0.07 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 24.50 | 2.66 | 2.97 | 2.82 | % | 0.12 | 0 | 0 | 0.60 | 0.79 | 0.09 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 25.00 | 2.34 | 2.58 | 2.46 | % | 0.10 | 0 | 3 | 0.58 | 0.74 | 0.10 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 25.50 | 1.93 | 2.16 | 2.05 | % | 0.08 | 0 | 0 | 0.56 | 0.69 | 0.11 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 26.00 | 1.67 | 1.76 | 1.72 | 1.91 | +0.01 | +0.53% | 0.07 | 14 | 1 | 0.56 | 0.63 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 26.50 | 1.38 | 1.46 | 1.42 | 1.14 | % | 0.05 | 226 | 0 | 0.55 | 0.57 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 27.00 | 1.12 | 1.19 | 1.16 | 0.93 | -0.35 | -27.35% | 0.04 | 23 | 48 | 0.54 | 0.51 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 27.50 | 0.86 | 0.96 | 0.91 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | 0.44 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 28.00 | 0.68 | 0.76 | 0.72 | 0.85 | -0.47 | -35.61% | 0.03 | 39 | 27 | 0.53 | 0.38 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 28.50 | 0.53 | 0.60 | 0.57 | 0.66 | +0.02 | +3.13% | 0.02 | 2 | 5 | 0.52 | 0.32 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.00 | 0.40 | 0.46 | 0.43 | 0.52 | +0.04 | +8.34% | 0.01 | 5 | 202 | 0.52 | 0.26 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.50 | 0.30 | 0.36 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | 0.21 | 0.10 | -0.03 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 30.00 | 0.22 | 0.29 | 0.26 | 0.30 | -0.01 | -3.23% | 0.01 | 10 | 184 | 0.52 | 0.17 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 30.50 | 0.13 | 0.26 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | 0.13 | 0.07 | -0.02 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 21 | 209 | 0.53 | 0.10 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 31.50 | 0.07 | 0.16 | 0.12 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.05 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 32.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 37 | 70 | 0.53 | 0.06 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 32.50 | 0.03 | 0.10 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.05 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 33.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 96 | 0.55 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.23 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.74 | 0.37 | 0.05 | % | 0.01 | 1 | 3 | 1.31 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 25 | 2.10 | 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 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 2.04 | 1.02 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 21.00 | 0.06 | 0.29 | 0.18 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 60 | 0.83 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 22.00 | 0.10 | 0.19 | 0.15 | 0.15 | % | 0.01 | 4 | 1 | 0.69 | -0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 22.50 | 0.13 | 0.23 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | -0.10 | 0.04 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 23.00 | 0.18 | 0.29 | 0.24 | 0.23 | % | 0.01 | 1 | 17 | 0.67 | -0.12 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 23.50 | 0.22 | 0.36 | 0.29 | % | 0.01 | 0 | 0 | 0.64 | -0.14 | 0.06 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 24.00 | 0.30 | 0.39 | 0.35 | 0.30 | -0.13 | -30.24% | 0.01 | 7 | 139 | 0.62 | -0.18 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 24.50 | 0.39 | 0.48 | 0.44 | 0.40 | -0.07 | -14.90% | 0.02 | 125 | 21 | 0.60 | -0.21 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 25.00 | 0.50 | 0.59 | 0.55 | 0.49 | -0.23 | -31.95% | 0.02 | 28 | 216 | 0.59 | -0.26 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 25.50 | 0.62 | 0.73 | 0.68 | 0.60 | -0.08 | -11.77% | 0.03 | 30 | 4 | 0.57 | -0.31 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 26.00 | 0.83 | 0.91 | 0.87 | 0.92 | +0.06 | +6.98% | 0.03 | 8 | 377 | 0.57 | -0.37 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 26.50 | 0.98 | 1.10 | 1.04 | 1.41 | % | 0.04 | 2 | 0 | 0.55 | -0.43 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 27.00 | 1.21 | 1.34 | 1.28 | 1.16 | -0.24 | -17.15% | 0.05 | 2 | 357 | 0.54 | -0.49 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 27.50 | 1.52 | 1.61 | 1.57 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.56 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 28.00 | 1.81 | 1.95 | 1.88 | 1.74 | +0.20 | +12.99% | 0.07 | 11 | 2,723 | 0.54 | -0.62 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 28.50 | 2.08 | 2.29 | 2.19 | 1.80 | -0.05 | -2.71% | 0.08 | 1 | 1 | 0.51 | -0.68 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 29.00 | 2.41 | 2.66 | 2.54 | % | 0.09 | 0 | 113 | 0.49 | -0.74 | 0.11 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 29.50 | 2.79 | 3.15 | 2.97 | 2.66 | % | 0.10 | 1 | 0 | 0.62 | -0.79 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 30.00 | 2.93 | 3.55 | 3.24 | % | 0.11 | 0 | 3 | 0.62 | -0.83 | 0.09 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 30.50 | 3.00 | 5.05 | 4.03 | % | 0.13 | 0 | 0 | 1.20 | -0.87 | 0.07 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 31.00 | 3.70 | 5.20 | 4.45 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.09 | -0.90 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 31.50 | 4.15 | 5.65 | 4.90 | % | 0.16 | 0 | 0 | 1.12 | -0.92 | 0.05 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 32.00 | 4.60 | 6.15 | 5.38 | % | 0.17 | 0 | 0 | 1.18 | -0.94 | 0.04 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 32.50 | 5.15 | 7.35 | 6.25 | % | 0.19 | 0 | 0 | 1.59 | -0.95 | 0.03 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 33.00 | 5.60 | 7.25 | 6.43 | % | 0.19 | 0 | 12 | 1.34 | -0.96 | 0.03 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 34.00 | 6.60 | 8.15 | 7.38 | % | 0.22 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 35.00 | 7.60 | 9.05 | 8.33 | % | 0.24 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 36.00 | 7.95 | 10.15 | 9.05 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 37.00 | 9.55 | 11.15 | 10.35 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 38.00 | 9.85 | 12.80 | 11.33 | 11.40 | % | 0.30 | 2 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 39.00 | 10.85 | 13.80 | 12.33 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 40.00 | 11.85 | 14.80 | 13.33 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST |