Options Chain for TOAST INC CL A (TOST) - $26.81 as of 3/26/2026 10:48:01 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 | 11.20 | 12.65 | 11.93 | % | 0.80 | 0 | 6 | 1.66 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 16.00 | 10.25 | 11.70 | 10.98 | % | 0.69 | 0 | 0 | 1.54 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 17.00 | 9.30 | 10.75 | 10.03 | % | 0.59 | 0 | 5 | 1.42 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 18.00 | 8.35 | 9.75 | 9.05 | % | 0.50 | 0 | 3 | 1.29 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 19.00 | 7.45 | 8.95 | 8.20 | % | 0.43 | 0 | 2 | 1.24 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 20.00 | 6.55 | 7.95 | 7.25 | 8.15 | 0.00 | 0.00% | 0.36 | 0 | 39 | 1.12 | 0.88 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 21.00 | 5.75 | 7.20 | 6.48 | % | 0.31 | 0 | 1 | 0.76 | 0.85 | 0.03 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 22.00 | 5.05 | 6.30 | 5.68 | % | 0.26 | 0 | 1 | 0.76 | 0.81 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 23.00 | 4.30 | 5.30 | 4.80 | % | 0.21 | 0 | 0 | 0.72 | 0.76 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 24.00 | 3.90 | 4.25 | 4.08 | % | 0.17 | 0 | 5 | 0.68 | 0.71 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 3.30 | 3.50 | 3.40 | 3.70 | % | 0.14 | 1 | 95 | 0.66 | 0.65 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 26.00 | 2.76 | 3.10 | 2.93 | 2.97 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.67 | 0.59 | 0.06 | -0.03 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 27.00 | 2.05 | 2.60 | 2.33 | 2.32 | -0.38 | -14.08% | 0.09 | 7 | 280 | 0.63 | 0.53 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 28.00 | 1.80 | 2.04 | 1.92 | 1.97 | -0.29 | -12.84% | 0.07 | 12 | 218 | 0.63 | 0.47 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 29.00 | 1.39 | 1.81 | 1.60 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.64 | 0.41 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 30.00 | 1.12 | 1.35 | 1.24 | 1.29 | -0.16 | -11.04% | 0.04 | 34 | 520 | 0.62 | 0.36 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 31.00 | 0.74 | 1.23 | 0.99 | 1.15 | -0.03 | -2.55% | 0.03 | 21 | 162 | 0.61 | 0.31 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 32.00 | 0.72 | 0.95 | 0.84 | 0.82 | -0.13 | -13.69% | 0.03 | 57 | 7,228 | 0.63 | 0.26 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 33.00 | 0.55 | 0.87 | 0.71 | 0.70 | -0.05 | -6.67% | 0.02 | 21 | 240 | 0.64 | 0.22 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.12 | -20.00% | 0.01 | 13 | 315 | 0.61 | 0.19 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.04 | +10.00% | 0.01 | 5 | 430 | 0.63 | 0.15 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 36.00 | 0.26 | 0.49 | 0.38 | % | 0.01 | 0 | 135 | 0.65 | 0.13 | 0.03 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 37.00 | 0.26 | 0.37 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,336 | 0.66 | 0.11 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 38.00 | 0.13 | 0.49 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.68 | 0.09 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 39.00 | 0.04 | 0.26 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.07 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 40.00 | 0.12 | 0.25 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | 0.06 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 41.00 | 0.04 | 0.20 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 42.00 | 0.02 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.63 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 39 | 1.04 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.05 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 17.00 | 0.12 | 0.31 | 0.22 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 18.00 | 0.21 | 0.36 | 0.29 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.81 | -0.07 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 19.00 | 0.34 | 0.46 | 0.40 | 0.35 | % | 0.02 | 1 | 36 | 0.79 | -0.09 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 20.00 | 0.38 | 0.58 | 0.48 | 0.47 | +0.04 | +9.31% | 0.02 | 1 | 41 | 0.74 | -0.12 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 21.00 | 0.59 | 0.81 | 0.70 | 0.57 | -0.09 | -13.64% | 0.03 | 7 | 8 | 0.75 | -0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 22.00 | 0.70 | 0.97 | 0.84 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.70 | -0.19 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 23.00 | 0.92 | 1.39 | 1.16 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 264 | 0.68 | -0.24 | 0.05 | -0.03 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 24.00 | 1.20 | 1.66 | 1.43 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.68 | -0.29 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 25.00 | 1.83 | 1.98 | 1.91 | 1.84 | +0.03 | +1.66% | 0.08 | 20 | 411 | 0.70 | -0.35 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 26.00 | 2.11 | 2.52 | 2.32 | 2.22 | -0.12 | -5.13% | 0.09 | 5 | 275 | 0.71 | -0.41 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 27.00 | 2.69 | 2.96 | 2.83 | 2.70 | +0.23 | +9.32% | 0.10 | 3 | 56 | 0.68 | -0.47 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 28.00 | 3.05 | 3.45 | 3.25 | 3.28 | +0.13 | +4.13% | 0.12 | 1 | 171 | 0.63 | -0.53 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 29.00 | 3.70 | 4.10 | 3.90 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.63 | -0.59 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 30.00 | 4.40 | 4.90 | 4.65 | 4.60 | +0.40 | +9.53% | 0.15 | 1 | 125 | 0.64 | -0.64 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 31.00 | 5.20 | 5.55 | 5.38 | 5.41 | % | 0.17 | 4 | 24 | 0.63 | -0.69 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 32.00 | 5.65 | 6.35 | 6.00 | 5.27 | 0.00 | 0.00% | 0.19 | 0 | 154 | 0.53 | -0.74 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 33.00 | 6.25 | 7.50 | 6.88 | 6.08 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.79 | -0.78 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 34.00 | 7.00 | 8.45 | 7.73 | 6.93 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.84 | -0.81 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 35.00 | 7.85 | 9.35 | 8.60 | % | 0.25 | 0 | 14 | 0.86 | -0.85 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 36.00 | 8.85 | 10.25 | 9.55 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | -0.87 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 37.00 | 9.75 | 11.15 | 10.45 | % | 0.28 | 0 | 3 | 0.88 | -0.89 | 0.03 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 38.00 | 10.70 | 12.10 | 11.40 | % | 0.30 | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 39.00 | 11.60 | 13.05 | 12.33 | % | 0.32 | 0 | 2 | 0.92 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 40.00 | 12.55 | 14.05 | 13.30 | % | 0.33 | 0 | 1 | 0.96 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 41.00 | 13.25 | 15.95 | 14.60 | % | 0.36 | 0 | 1 | 1.29 | -0.95 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 42.00 | 13.65 | 16.85 | 15.25 | % | 0.36 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST |