Options Chain for TOAST INC CL A (TOST) - $27.40 as of 3/20/2026 10:29:02 AM 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 | 12.50 | 13.15 | 12.83 | 12.05 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 11:59:03 AM EST |
| 16.00 | 11.55 | 12.10 | 11.83 | % | 0.74 | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 17.00 | 10.55 | 11.10 | 10.83 | % | 0.64 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 18.00 | 9.55 | 10.15 | 9.85 | 10.10 | 0.00 | 0.00% | 0.55 | 0 | 28 | 1.35 | 0.97 | 0.01 | -0.01 | 2/11/2026 | 3/20/2026 11:59:03 AM EST |
| 19.00 | 8.55 | 9.10 | 8.83 | 9.05 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.18 | 0.96 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 20.00 | 7.55 | 8.25 | 7.90 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 70 | 1.16 | 0.95 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 11:59:03 AM EST |
| 21.00 | 5.95 | 7.25 | 6.60 | 6.42 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.03 | 0.93 | 0.02 | -0.02 | 2/27/2026 | 3/20/2026 11:59:03 AM EST |
| 22.00 | 5.05 | 6.35 | 5.70 | 6.34 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.96 | 0.90 | 0.03 | -0.02 | 2/13/2026 | 3/20/2026 11:59:03 AM EST |
| 23.00 | 4.25 | 5.30 | 4.78 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 84 | 0.81 | 0.87 | 0.04 | -0.02 | 3/9/2026 | 3/20/2026 11:59:03 AM EST |
| 24.00 | 3.60 | 4.55 | 4.08 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.80 | 0.82 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 25.00 | 3.25 | 3.50 | 3.38 | 3.40 | +0.05 | +1.50% | 0.14 | 20 | 431 | 0.59 | 0.76 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 26.00 | 2.53 | 2.74 | 2.64 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.56 | 0.68 | 0.08 | -0.03 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 27.00 | 1.91 | 2.12 | 2.02 | 2.06 | +0.14 | +7.30% | 0.07 | 17 | 323 | 0.54 | 0.59 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 28.00 | 1.43 | 1.60 | 1.52 | 1.50 | +0.20 | +15.39% | 0.05 | 2,029 | 577 | 0.53 | 0.50 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 29.00 | 1.01 | 1.18 | 1.10 | 1.02 | -0.01 | -0.98% | 0.04 | 50 | 1,119 | 0.53 | 0.40 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 30.00 | 0.72 | 0.80 | 0.76 | 0.78 | +0.13 | +20.00% | 0.03 | 60 | 1,596 | 0.52 | 0.31 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 31.00 | 0.48 | 0.55 | 0.52 | 0.55 | +0.05 | +10.00% | 0.02 | 6 | 641 | 0.52 | 0.24 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 32.00 | 0.32 | 0.40 | 0.36 | 0.37 | +0.08 | +27.59% | 0.01 | 81 | 431 | 0.52 | 0.17 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 33.00 | 0.21 | 0.28 | 0.25 | 0.26 | +0.02 | +8.34% | 0.01 | 9 | 3,976 | 0.52 | 0.13 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 34.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.04 | +30.77% | 0.01 | 1 | 272 | 0.52 | 0.09 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 35.00 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.54 | 0.06 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 36.00 | 0.04 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.54 | 0.05 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.65 | 0.03 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.62 | 0.02 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 39.00 | 0.02 | 0.11 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.63 | 0.02 | 0.01 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.68 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 11:59:03 AM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 11:59:03 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 11:59:03 AM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 11:59:03 AM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 48.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 49.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 11:59:03 AM 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 16.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 18.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | -0.03 | 0.01 | -0.01 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 19.00 | 0.03 | 0.23 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.04 | 0.01 | -0.01 | 2/13/2026 | 3/20/2026 11:59:03 AM EST |
| 20.00 | 0.07 | 0.22 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.76 | -0.05 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 21.00 | 0.12 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.70 | -0.07 | 0.02 | -0.02 | 3/16/2026 | 3/20/2026 11:59:03 AM EST |
| 22.00 | 0.20 | 0.29 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.67 | -0.10 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 23.00 | 0.31 | 0.38 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 30 | 478 | 0.65 | -0.13 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 24.00 | 0.45 | 0.53 | 0.49 | 0.60 | 0.00 | 0.00% | 0.02 | 12 | 352 | 0.61 | -0.18 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 25.00 | 0.65 | 0.74 | 0.70 | 0.69 | -0.06 | -8.00% | 0.03 | 8 | 2,650 | 0.59 | -0.24 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 26.00 | 0.91 | 1.02 | 0.97 | 1.02 | -0.18 | -15.00% | 0.04 | 116 | 5,897 | 0.56 | -0.32 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 27.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.06 | -4.26% | 0.05 | 128 | 459 | 0.54 | -0.41 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 28.00 | 1.67 | 1.88 | 1.78 | 1.84 | -0.02 | -1.08% | 0.06 | 8 | 1,410 | 0.53 | -0.50 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 29.00 | 2.25 | 2.46 | 2.36 | 2.36 | -0.14 | -5.60% | 0.08 | 1 | 545 | 0.53 | -0.60 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 30.00 | 2.92 | 3.15 | 3.04 | 3.13 | -0.17 | -5.16% | 0.10 | 15 | 471 | 0.52 | -0.69 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 31.00 | 3.60 | 3.90 | 3.75 | 4.00 | +0.72 | +21.96% | 0.12 | 5 | 92 | 0.48 | -0.76 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 32.00 | 4.40 | 5.50 | 4.95 | 4.49 | 0.00 | 0.00% | 0.15 | 0 | 5,103 | 0.86 | -0.83 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 33.00 | 5.35 | 6.10 | 5.73 | 5.73 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.78 | -0.87 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 34.00 | 6.20 | 7.35 | 6.78 | 5.81 | 0.00 | 0.00% | 0.20 | 0 | 96 | 0.96 | -0.91 | 0.04 | -0.01 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 35.00 | 7.00 | 8.55 | 7.78 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 79 | 1.11 | -0.94 | 0.03 | -0.01 | 3/16/2026 | 3/20/2026 11:59:03 AM EST |
| 36.00 | 8.00 | 9.55 | 8.78 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.18 | -0.95 | 0.02 | -0.01 | 3/10/2026 | 3/20/2026 11:59:03 AM EST |
| 37.00 | 9.15 | 9.60 | 9.38 | 9.43 | +0.41 | +4.55% | 0.25 | 2 | 1 | 0.76 | -0.97 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 38.00 | 10.00 | 11.45 | 10.73 | 9.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | -0.98 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 39.00 | 11.00 | 12.50 | 11.75 | 11.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 2/13/2026 | 3/20/2026 11:59:03 AM EST |
| 40.00 | 12.15 | 13.45 | 12.80 | 11.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 11:59:03 AM EST |
| 41.00 | 13.10 | 14.50 | 13.80 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 42.00 | 13.95 | 15.50 | 14.73 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 43.00 | 15.00 | 16.55 | 15.78 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 44.00 | 16.00 | 17.55 | 16.78 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 45.00 | 16.40 | 18.55 | 17.48 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 46.00 | 18.00 | 19.50 | 18.75 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 47.00 | 19.00 | 20.50 | 19.75 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 48.00 | 19.95 | 21.55 | 20.75 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 49.00 | 21.00 | 22.55 | 21.78 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 50.00 | 22.00 | 23.50 | 22.75 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST |