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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 6.10 | 8.25 | % | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 6.40 | 7.95 | % | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 3.75 | 6.85 | % | 0 | 0 | 0.59 | 0.81 | 0.04 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 4.80 | 5.25 | 5.75 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.76 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 4.00 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.71 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 3.50 | 4.10 | % | 0 | 0 | 0.44 | 0.65 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 2.73 | 3.15 | 2.92 | -1.38 | -32.10% | 18 | 6 | 0.43 | 0.59 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 2.26 | 2.49 | 2.40 | % | 34 | 0 | 0.42 | 0.53 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 39.00 | 1.76 | 2.05 | 1.96 | -0.49 | -20.00% | 14 | 1 | 0.42 | 0.46 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 1.52 | 2.12 | 1.41 | -0.52 | -26.95% | 55 | 2 | 0.42 | 0.40 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 1.03 | 1.68 | 1.41 | -0.40 | -22.10% | 3 | 7 | 0.41 | 0.34 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.98 | 1.26 | 0.89 | -0.54 | -37.77% | 36 | 445 | 0.41 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 0.59 | 1.00 | 0.66 | % | 2 | 0 | 0.41 | 0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 44.00 | 0.43 | 0.81 | % | 0 | 0 | 0.41 | 0.20 | 0.05 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.31 | 0.97 | 0.50 | % | 13 | 0 | 0.41 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 46.00 | 0.00 | 0.54 | 0.36 | % | 14 | 0 | 0.41 | 0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 47.00 | 0.23 | 0.68 | % | 0 | 0 | 0.41 | 0.11 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.17 | 0.33 | 0.24 | % | 1 | 0 | 0.43 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 49.00 | 0.09 | 0.63 | % | 0 | 0 | 0.51 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.07 | 0.44 | % | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.17 | 0.74 | % | 0 | 0 | 0.48 | -0.12 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 0.51 | 0.96 | 0.41 | % | 10 | 0 | 0.52 | -0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 33.00 | 0.19 | 0.99 | % | 0 | 0 | 0.45 | -0.19 | 0.04 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 0.76 | 1.08 | 1.05 | % | 3 | 0 | 0.45 | -0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 35.00 | 0.97 | 1.79 | 1.27 | % | 3 | 0 | 0.44 | -0.29 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 36.00 | 1.51 | 1.83 | 1.64 | % | 17 | 0 | 0.45 | -0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 37.00 | 1.96 | 2.13 | 2.03 | % | 6 | 0 | 0.43 | -0.41 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 38.00 | 2.44 | 2.74 | 2.54 | +0.71 | +38.80% | 21 | 12 | 0.44 | -0.47 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 3.00 | 3.15 | 2.62 | +0.54 | +25.97% | 10 | 11 | 0.42 | -0.54 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 3.55 | 3.75 | 3.76 | +0.42 | +12.58% | 3 | 1 | 0.42 | -0.60 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 4.20 | 4.45 | % | 0 | 0 | 0.34 | -0.66 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 42.00 | 4.75 | 5.40 | % | 0 | 0 | 0.43 | -0.71 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 5.15 | 6.75 | % | 0 | 0 | 0.54 | -0.76 | 0.05 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 6.65 | 7.35 | 6.17 | % | 2 | 0 | 0.47 | -0.80 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 45.00 | 6.00 | 8.00 | 7.80 | +2.15 | +38.06% | 1 | 21 | 0.47 | -0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 7.55 | 9.15 | % | 0 | 0 | 0.52 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 47.00 | 7.85 | 9.60 | % | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 48.00 | 9.05 | 10.50 | % | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 49.00 | 10.55 | 11.90 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 11.45 | 13.45 | 11.10 | % | 1 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |