Options Chain for TOAST INC CL A (TOST) - $33.58 as of 3/28/2025 9:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.45 | 8.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 7.45 | 7.85 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 6.50 | 6.90 | % | 0 | 0 | 1.75 | 0.97 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 5.55 | 5.90 | % | 0 | 0 | 0.83 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 4.00 | 4.95 | % | 0 | 0 | 1.27 | 0.91 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 29.50 | 2.67 | 4.95 | % | 0 | 0 | 0.56 | 0.89 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 3.50 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.86 | 0.06 | -0.03 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 30.50 | 2.91 | 4.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.83 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.90 | 3.80 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.79 | 0.08 | -0.04 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 2.63 | 2.88 | % | 0 | 0 | 0.58 | 0.75 | 0.09 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 2.19 | 2.55 | % | 0 | 0 | 0.56 | 0.70 | 0.10 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 1.98 | 2.13 | % | 0 | 0 | 0.56 | 0.64 | 0.11 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 1.68 | 1.86 | 1.82 | -0.72 | -28.35% | 7 | 13 | 0.56 | 0.59 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.50 | 1.39 | 1.62 | 1.39 | -1.37 | -49.64% | 3 | 3 | 0.55 | 0.53 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 1.13 | 1.32 | 1.39 | -0.96 | -40.86% | 8 | 13 | 0.55 | 0.47 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.50 | 0.91 | 0.99 | 0.94 | -1.63 | -63.43% | 2 | 6 | 0.51 | 0.41 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.72 | 0.96 | 2.26 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.36 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 0.56 | 0.62 | 0.56 | -1.50 | -72.82% | 2 | 1 | 0.49 | 0.30 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.43 | 0.53 | 0.44 | -0.73 | -62.40% | 40 | 65 | 0.49 | 0.25 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 0.32 | 0.37 | 0.65 | -0.53 | -44.92% | 3 | 5 | 0.48 | 0.21 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.23 | 0.28 | 0.26 | -0.47 | -64.39% | 44 | 42 | 0.49 | 0.17 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.17 | 0.21 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.13 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.11 | 0.15 | 0.16 | -0.24 | -60.00% | 15 | 121 | 0.46 | 0.11 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 0.08 | 0.11 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.08 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | -0.58 | -89.24% | 1 | 33 | 0.46 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 0.04 | 0.08 | 0.07 | -0.28 | -80.00% | 2 | 17 | 0.48 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.02 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 59 | 0.49 | 0.04 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 0.01 | 0.09 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 0.01 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 83 | 0.52 | 0.02 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.74 | 0.01 | % | 20 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.01 | 0.90 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.05 | 0.07 | 0.05 | +0.04 | +400.00% | 10 | 18 | 0.64 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.09 | 0.13 | 0.09 | +0.04 | +80.00% | 69 | 16 | 0.62 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.09 | 0.04 | -0.02 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 29.50 | 0.20 | 0.25 | % | 0 | 0 | 0.57 | -0.11 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.27 | 0.31 | 0.18 | -0.05 | -21.74% | 3 | 16 | 0.57 | -0.14 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.50 | 0.15 | 0.39 | % | 0 | 0 | 0.56 | -0.17 | 0.07 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 31.00 | 0.27 | 0.49 | 0.58 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.21 | 0.08 | -0.04 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 0.47 | 0.61 | 0.60 | +0.48 | +400.00% | 1 | 1 | 0.52 | -0.25 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.65 | 0.76 | 0.73 | +0.42 | +135.49% | 11 | 82 | 0.53 | -0.30 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 0.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.36 | 0.11 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.98 | 1.12 | 1.19 | +0.75 | +170.46% | 31 | 17 | 0.50 | -0.41 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.50 | 1.20 | 1.33 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.47 | 0.12 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 1.40 | 1.59 | 1.65 | +0.93 | +129.17% | 3 | 37 | 0.47 | -0.53 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.50 | 1.78 | 1.88 | 1.11 | % | 2 | 0 | 0.50 | -0.59 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 35.00 | 1.85 | 2.19 | 1.27 | +0.28 | +28.29% | 6 | 45 | 0.44 | -0.64 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 2.31 | 2.52 | 2.76 | +1.51 | +120.80% | 1 | 4 | 0.46 | -0.70 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 2.70 | 2.90 | 3.10 | +1.75 | +129.63% | 12 | 16 | 0.45 | -0.75 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 2.44 | 3.30 | 3.50 | +1.64 | +88.18% | 6 | 10 | 0.27 | -0.79 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 3.55 | 3.70 | 2.27 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.83 | 0.08 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 3.40 | 4.15 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.87 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 4.30 | 4.80 | 4.75 | +1.79 | +60.48% | 1 | 2 | 0.67 | -0.89 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 4.75 | 5.60 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.92 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 5.35 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.93 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 5.80 | 6.20 | % | 0 | 0 | 1.25 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 5.50 | 6.65 | 6.25 | +1.85 | +42.05% | 9 | 10 | 0.70 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 6.80 | 7.20 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 6.35 | 8.70 | % | 0 | 0 | 1.60 | -0.98 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 8.30 | 9.25 | 6.42 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 9.25 | 9.60 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 9.40 | 10.70 | 9.82 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 11.30 | 13.10 | 9.29 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 11.35 | 13.85 | 10.28 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 12.35 | 15.30 | 10.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 14.25 | 16.15 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 16.25 | 18.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 21.30 | 22.15 | 22.10 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |