Options Chain for TOAST INC CL A (TOST) - $28.28 as of 3/12/2026 8:37:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.10 | 10.75 | 9.43 | % | 0.50 | 0 | 0 | 1.34 | 0.98 | 0.01 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 20.00 | 7.85 | 9.65 | 8.75 | % | 0.44 | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 21.00 | 6.90 | 8.90 | 7.90 | % | 0.38 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 22.00 | 5.80 | 8.00 | 6.90 | % | 0.31 | 0 | 0 | 1.09 | 0.91 | 0.03 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 23.00 | 5.20 | 7.10 | 6.15 | % | 0.27 | 0 | 0 | 1.01 | 0.87 | 0.03 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 24.00 | 4.25 | 6.10 | 5.18 | % | 0.22 | 0 | 0 | 0.90 | 0.83 | 0.04 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 25.00 | 4.25 | 4.80 | 4.53 | % | 0.18 | 0 | 0 | 0.57 | 0.78 | 0.05 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 26.00 | 3.65 | 4.00 | 3.83 | 4.11 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.57 | 0.72 | 0.06 | -0.02 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 27.00 | 2.95 | 3.30 | 3.13 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.06 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 28.00 | 2.33 | 2.66 | 2.50 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.07 | -0.03 | 3/11/2026 3:59:59 PM EST | |||
| 29.00 | 1.80 | 2.16 | 1.98 | % | 0.07 | 0 | 0 | 0.52 | 0.52 | 0.07 | -0.03 | 3/11/2026 3:59:59 PM EST | |||
| 30.00 | 1.36 | 1.73 | 1.55 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.52 | 0.44 | 0.08 | -0.02 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 31.00 | 1.01 | 1.37 | 1.19 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.07 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 32.00 | 0.74 | 1.13 | 0.94 | 0.70 | -0.59 | -45.74% | 0.03 | 1 | 1 | 0.52 | 0.30 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 33.00 | 0.56 | 0.78 | 0.67 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.25 | 0.06 | -0.02 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 34.00 | 0.38 | 0.69 | 0.54 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.20 | 0.05 | -0.02 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 35.00 | 0.27 | 0.54 | 0.41 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.16 | 0.05 | -0.01 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 36.00 | 0.02 | 0.76 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 0.71 | 0.12 | 0.04 | -0.01 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 37.00 | 0.20 | 0.38 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.11 | 0.03 | -0.01 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 38.00 | 0.07 | 0.74 | 0.41 | 0.75 | +0.56 | +294.74% | 0.01 | 7 | 7 | 0.62 | 0.08 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.02 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.02 | -0.01 | 3/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.01 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | -0.04 | 0.01 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | -0.06 | 0.02 | -0.01 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | -0.09 | 0.03 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 23.00 | 0.32 | 0.80 | 0.56 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.03 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 24.00 | 0.51 | 0.73 | 0.62 | % | 0.03 | 0 | 0 | 0.62 | -0.17 | 0.04 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 25.00 | 0.63 | 0.95 | 0.79 | 0.91 | % | 0.03 | 2 | 0 | 0.59 | -0.22 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 3:59:59 PM EST | |
| 26.00 | 1.00 | 1.23 | 1.12 | 1.20 | +0.14 | +13.21% | 0.04 | 1 | 1 | 0.59 | -0.28 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 27.00 | 1.27 | 1.57 | 1.42 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.06 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 28.00 | 1.67 | 1.97 | 1.82 | 1.98 | % | 0.07 | 1 | 0 | 0.56 | -0.41 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 3:59:59 PM EST | |
| 29.00 | 2.17 | 2.45 | 2.31 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.07 | -0.03 | 3/11/2026 3:59:59 PM EST | |||
| 30.00 | 2.58 | 3.05 | 2.82 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.53 | -0.56 | 0.08 | -0.02 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 31.00 | 3.30 | 3.65 | 3.48 | % | 0.11 | 0 | 0 | 0.53 | -0.63 | 0.07 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 32.00 | 4.05 | 4.35 | 4.20 | 3.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.70 | 0.07 | -0.02 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 33.00 | 4.80 | 5.10 | 4.95 | % | 0.15 | 0 | 0 | 0.52 | -0.75 | 0.06 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 34.00 | 4.70 | 6.95 | 5.83 | % | 0.17 | 0 | 0 | 0.86 | -0.80 | 0.05 | -0.02 | 3/11/2026 3:59:59 PM EST | |||
| 35.00 | 5.60 | 7.60 | 6.60 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.84 | 0.05 | -0.01 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 36.00 | 6.50 | 8.70 | 7.60 | % | 0.21 | 0 | 0 | 0.92 | -0.88 | 0.04 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 37.00 | 7.85 | 9.40 | 8.63 | % | 0.23 | 0 | 0 | 0.88 | -0.89 | 0.03 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 38.00 | 8.80 | 10.80 | 9.80 | % | 0.26 | 0 | 0 | 1.05 | -0.92 | 0.03 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 39.00 | 9.60 | 11.40 | 10.50 | % | 0.27 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 40.00 | 10.50 | 12.75 | 11.63 | % | 0.29 | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.01 | 3/11/2026 3:59:59 PM EST |