Options Chain for TOAST INC CL A (TOST) - $27.67 as of 2/19/2026 12:47:50 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 | 10.70 | 14.50 | 12.60 | % | 0.84 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 18.00 | 7.55 | 11.50 | 9.53 | % | 0.53 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 19.00 | 7.90 | 9.35 | 8.63 | % | 0.45 | 0 | 0 | 1.22 | 0.98 | 0.01 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 20.00 | 6.20 | 8.80 | 7.50 | % | 0.38 | 0 | 0 | 1.34 | 0.96 | 0.02 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 21.00 | 5.95 | 7.45 | 6.70 | % | 0.32 | 0 | 0 | 1.03 | 0.93 | 0.03 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 22.00 | 4.90 | 6.55 | 5.73 | % | 0.26 | 0 | 0 | 0.95 | 0.89 | 0.04 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 23.00 | 4.30 | 5.70 | 5.00 | % | 0.22 | 0 | 0 | 0.89 | 0.85 | 0.05 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 24.00 | 3.50 | 4.90 | 4.20 | % | 0.18 | 0 | 0 | 0.54 | 0.80 | 0.06 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 25.00 | 3.15 | 3.50 | 3.33 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.94 | 0.73 | 0.07 | -0.02 | 2/12/2026 | 2/19/2026 11:58:39 AM EST |
| 26.00 | 2.53 | 2.83 | 2.68 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.51 | 0.65 | 0.07 | -0.02 | 2/13/2026 | 2/19/2026 11:58:39 AM EST |
| 27.00 | 1.98 | 2.16 | 2.07 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.94 | 0.57 | 0.08 | -0.02 | 2/13/2026 | 2/19/2026 11:58:39 AM EST |
| 28.00 | 1.50 | 1.71 | 1.61 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.53 | 0.49 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 11:58:39 AM EST |
| 29.00 | 1.11 | 1.35 | 1.23 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | 0.42 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 11:58:39 AM EST |
| 30.00 | 0.80 | 0.99 | 0.90 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.63 | 0.34 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 11:58:39 AM EST |
| 31.00 | 0.56 | 0.73 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | 0.28 | 0.07 | -0.02 | 2/18/2026 | 2/19/2026 11:58:39 AM EST |
| 32.00 | 0.39 | 0.61 | 0.50 | % | 0.02 | 0 | 0 | 1.13 | 0.22 | 0.06 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 33.00 | 0.26 | 0.46 | 0.36 | 0.31 | % | 0.01 | 8 | 0 | 0.46 | 0.17 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 11:58:39 AM EST | |
| 34.00 | 0.18 | 0.36 | 0.27 | % | 0.01 | 0 | 0 | 1.21 | 0.13 | 0.04 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 35.00 | 0.00 | 2.31 | 1.16 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.26 | 0.10 | 0.04 | -0.01 | 2/17/2026 | 2/19/2026 11:58:39 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.03 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | 0.06 | 0.02 | -0.01 | 2/13/2026 | 2/19/2026 11:58:39 AM EST |
| 38.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.40 | 0.04 | 0.02 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 2/19/2026 11:58:39 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.11 | -0.02 | 0.01 | 0.00 | 2/13/2026 | 2/19/2026 11:58:39 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.04 | 0.02 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 21.00 | 0.00 | 0.91 | 0.46 | 0.19 | % | 0.02 | 55 | 0 | 0.96 | -0.07 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 11:58:39 AM EST | |
| 22.00 | 0.21 | 0.95 | 0.58 | % | 0.03 | 0 | 0 | 0.58 | -0.11 | 0.04 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 23.00 | 0.33 | 0.53 | 0.43 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.15 | 0.05 | -0.02 | 2/13/2026 | 2/19/2026 11:58:39 AM EST |
| 24.00 | 0.50 | 0.74 | 0.62 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | -0.20 | 0.06 | -0.02 | 2/13/2026 | 2/19/2026 11:58:39 AM EST |
| 25.00 | 0.75 | 0.99 | 0.87 | % | 0.03 | 0 | 0 | 0.62 | -0.27 | 0.07 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 26.00 | 1.06 | 1.30 | 1.18 | % | 0.05 | 0 | 0 | 0.77 | -0.35 | 0.07 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 27.00 | 1.47 | 1.65 | 1.56 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.28 | -0.43 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 11:58:39 AM EST |
| 28.00 | 1.99 | 2.26 | 2.13 | % | 0.08 | 0 | 0 | 1.05 | -0.51 | 0.08 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 29.00 | 2.62 | 2.87 | 2.75 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.46 | -0.58 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 11:58:39 AM EST |
| 30.00 | 3.30 | 3.55 | 3.43 | % | 0.11 | 0 | 0 | 1.06 | -0.66 | 0.08 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 31.00 | 4.10 | 4.45 | 4.28 | % | 0.14 | 0 | 0 | 0.87 | -0.72 | 0.07 | -0.02 | 2/19/2026 11:58:39 AM EST | |||
| 32.00 | 4.35 | 5.75 | 5.05 | 4.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.78 | 0.06 | -0.02 | 2/17/2026 | 2/19/2026 11:58:39 AM EST |
| 33.00 | 5.05 | 6.55 | 5.80 | % | 0.18 | 0 | 0 | 0.73 | -0.83 | 0.05 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 34.00 | 5.95 | 7.45 | 6.70 | 6.29 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.87 | 0.04 | -0.01 | 2/18/2026 | 2/19/2026 11:58:39 AM EST |
| 35.00 | 6.90 | 8.40 | 7.65 | % | 0.22 | 0 | 0 | 0.80 | -0.90 | 0.04 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 36.00 | 7.85 | 9.35 | 8.60 | % | 0.24 | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 37.00 | 8.85 | 10.35 | 9.60 | % | 0.26 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 2/19/2026 11:58:39 AM EST | |||
| 38.00 | 9.60 | 11.70 | 10.65 | % | 0.28 | 0 | 0 | 1.06 | -0.96 | 0.02 | 0.00 | 2/19/2026 11:58:39 AM EST | |||
| 40.00 | 11.35 | 14.80 | 13.08 | % | 0.33 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 2/19/2026 11:58:39 AM EST |