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 | 8.60 | 9.05 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 7.25 | 9.90 | 10.30 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.96 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 5.20 | 7.95 | 8.15 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.93 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 5.35 | 6.00 | % | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 4.95 | 6.10 | % | 0 | 0 | 0.80 | 0.85 | 0.05 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 3.35 | 5.35 | 6.01 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.80 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 3.05 | 4.40 | 3.33 | -2.22 | -40.00% | 1 | 7 | 0.54 | 0.74 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 2.51 | 2.96 | 3.25 | % | 5 | 0 | 0.50 | 0.66 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 33.00 | 2.12 | 2.36 | % | 0 | 0 | 0.52 | 0.58 | 0.08 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 1.59 | 1.68 | % | 0 | 0 | 0.48 | 0.49 | 0.09 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 1.16 | 1.24 | 1.23 | -0.73 | -37.25% | 3 | 48 | 0.49 | 0.40 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.80 | 0.90 | 0.77 | -0.78 | -50.33% | 275 | 117 | 0.47 | 0.32 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.54 | 0.61 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.24 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.35 | 0.41 | 0.41 | -0.49 | -54.45% | 10 | 14 | 0.45 | 0.17 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.22 | 0.27 | 0.57 | 0.00 | 0.00% | 0 | 242 | 0.48 | 0.12 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.13 | 0.17 | 0.19 | -0.13 | -40.63% | 32 | 294 | 0.43 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.08 | 0.11 | 0.13 | -0.43 | -76.79% | 1 | 3 | 0.44 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.02 | 0.27 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.01 | 0.26 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.81 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.41 | 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 | 0.02 | 0.36 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.07 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.14 | 0.18 | % | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 0.22 | 0.26 | 0.25 | +0.03 | +13.64% | 14 | 8 | 0.53 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.34 | 0.39 | 0.52 | 0.00 | 0.00% | 0 | 180 | 0.52 | -0.15 | 0.05 | -0.02 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.51 | 0.56 | 0.45 | 0.00 | 0.00% | 0 | 48 | 0.51 | -0.20 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.57 | 0.79 | 0.39 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.26 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 1.00 | 1.10 | 0.97 | % | 2 | 0 | 0.49 | -0.34 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 33.00 | 1.39 | 1.50 | 1.41 | +0.72 | +104.35% | 3 | 37 | 0.47 | -0.42 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 1.83 | 1.99 | 1.67 | +0.57 | +51.82% | 1 | 9 | 0.45 | -0.51 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 2.29 | 2.56 | 1.55 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.60 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 2.83 | 3.25 | 3.29 | +1.40 | +74.08% | 1 | 17 | 0.41 | -0.68 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 2.98 | 3.95 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.76 | 0.08 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 3.60 | 5.85 | 4.09 | +1.59 | +63.60% | 1 | 7 | 0.46 | -0.83 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 4.60 | 5.80 | % | 0 | 0 | 0.48 | -0.88 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 4.50 | 8.10 | 5.17 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.92 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 7.20 | 7.60 | 5.37 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 8.05 | 8.55 | 6.40 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 7.70 | 10.20 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 8.80 | 11.10 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 10.45 | 12.35 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 46.00 | 11.40 | 14.25 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 15.35 | 17.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |