Options Chain for TOAST INC CL A (TOST) - $29.49 as of 3/10/2026 2:11:10 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 | 12.40 | 15.20 | 13.80 | 12.56 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.60 | 0.99 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 1:58:55 PM EST |
| 16.00 | 11.65 | 13.85 | 12.75 | % | 0.80 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.01 | 3/10/2026 1:58:55 PM EST | |||
| 17.00 | 11.50 | 12.90 | 12.20 | 10.58 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.22 | 0.97 | 0.01 | -0.01 | 2/26/2026 | 3/10/2026 1:58:55 PM EST |
| 18.00 | 10.55 | 12.00 | 11.28 | 8.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.16 | 0.95 | 0.01 | -0.01 | 2/24/2026 | 3/10/2026 1:58:55 PM EST |
| 19.00 | 9.70 | 11.10 | 10.40 | 7.54 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.10 | 0.94 | 0.01 | -0.01 | 2/23/2026 | 3/10/2026 1:58:55 PM EST |
| 20.00 | 8.80 | 10.20 | 9.50 | 9.44 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.04 | 0.92 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 1:58:55 PM EST |
| 21.00 | 7.95 | 9.40 | 8.68 | % | 0.41 | 0 | 0 | 1.01 | 0.89 | 0.02 | -0.01 | 3/10/2026 1:58:55 PM EST | |||
| 22.00 | 6.25 | 8.55 | 7.40 | 9.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.96 | 0.87 | 0.03 | -0.02 | 3/5/2026 | 3/10/2026 1:58:55 PM EST |
| 23.00 | 6.30 | 7.80 | 7.05 | % | 0.31 | 0 | 0 | 0.67 | 0.83 | 0.03 | -0.02 | 3/10/2026 1:58:55 PM EST | |||
| 24.00 | 5.60 | 7.05 | 6.33 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.68 | 0.80 | 0.03 | -0.02 | 2/27/2026 | 3/10/2026 1:58:55 PM EST |
| 25.00 | 5.05 | 5.60 | 5.33 | 5.65 | +0.01 | +0.18% | 0.21 | 1 | 94 | 0.61 | 0.76 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 26.00 | 4.55 | 4.95 | 4.75 | 4.52 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.64 | 0.71 | 0.04 | -0.02 | 3/4/2026 | 3/10/2026 1:58:55 PM EST |
| 27.00 | 3.90 | 4.35 | 4.13 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 169 | 0.62 | 0.67 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 1:58:55 PM EST |
| 28.00 | 3.35 | 3.65 | 3.50 | 3.55 | -0.19 | -5.08% | 0.12 | 11 | 87 | 0.61 | 0.61 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 29.00 | 2.87 | 3.25 | 3.06 | 2.99 | -0.26 | -8.00% | 0.11 | 11 | 169 | 0.60 | 0.56 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 30.00 | 2.44 | 2.76 | 2.60 | 2.65 | -0.25 | -8.63% | 0.09 | 22 | 225 | 0.61 | 0.51 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 31.00 | 1.98 | 2.44 | 2.21 | 2.08 | -0.19 | -8.37% | 0.07 | 1 | 60 | 0.60 | 0.46 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 32.00 | 1.68 | 2.10 | 1.89 | 1.80 | -0.42 | -18.92% | 0.06 | 6,535 | 202 | 0.60 | 0.40 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 33.00 | 1.35 | 1.67 | 1.51 | 1.51 | -0.38 | -20.11% | 0.05 | 6 | 170 | 0.57 | 0.36 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 34.00 | 1.11 | 1.53 | 1.32 | 1.32 | -0.11 | -7.70% | 0.04 | 10 | 225 | 0.59 | 0.31 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 35.00 | 0.97 | 1.13 | 1.05 | 1.04 | -0.16 | -13.34% | 0.03 | 7 | 343 | 0.58 | 0.28 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 36.00 | 0.71 | 1.02 | 0.87 | 1.00 | -0.46 | -31.51% | 0.02 | 1 | 102 | 0.58 | 0.24 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 37.00 | 0.55 | 0.78 | 0.67 | 0.74 | -0.06 | -7.50% | 0.02 | 1 | 1,290 | 0.56 | 0.21 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 38.00 | 0.36 | 0.85 | 0.61 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.58 | 0.18 | 0.04 | -0.02 | 3/9/2026 | 3/10/2026 1:58:55 PM EST |
| 39.00 | 0.33 | 0.94 | 0.64 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.62 | 0.16 | 0.03 | -0.01 | 3/6/2026 | 3/10/2026 1:58:55 PM EST |
| 40.00 | 0.27 | 0.87 | 0.57 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.63 | 0.14 | 0.03 | -0.01 | 3/9/2026 | 3/10/2026 1:58:55 PM EST |
| 41.00 | 0.09 | 0.43 | 0.26 | 0.34 | +0.12 | +54.55% | 0.01 | 35 | 55 | 0.59 | 0.12 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 42.00 | 0.26 | 0.75 | 0.51 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.10 | 0.02 | -0.01 | 3/6/2026 | 3/10/2026 1:58:55 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 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.10 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 3/10/2026 1:58:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.01 | 3/10/2026 1:58:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.01 | -0.01 | 3/10/2026 1:58:55 PM EST | |||
| 18.00 | 0.04 | 0.44 | 0.24 | 0.31 | +0.06 | +24.00% | 0.01 | 30 | 51 | 0.73 | -0.05 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 19.00 | 0.03 | 0.75 | 0.39 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.73 | -0.06 | 0.01 | -0.01 | 2/26/2026 | 3/10/2026 1:58:55 PM EST |
| 20.00 | 0.08 | 0.75 | 0.42 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.70 | -0.08 | 0.02 | -0.01 | 3/3/2026 | 3/10/2026 1:58:55 PM EST |
| 21.00 | 0.43 | 0.86 | 0.65 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | -0.11 | 0.02 | -0.01 | 3/4/2026 | 3/10/2026 1:58:55 PM EST |
| 22.00 | 0.52 | 1.01 | 0.77 | 0.77 | -0.20 | -20.62% | 0.04 | 5 | 30 | 0.72 | -0.13 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 23.00 | 0.49 | 1.08 | 0.79 | 1.00 | +0.28 | +38.89% | 0.03 | 30 | 157 | 0.65 | -0.17 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 24.00 | 0.95 | 1.18 | 1.07 | 1.14 | +0.02 | +1.79% | 0.04 | 4 | 164 | 0.67 | -0.20 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 25.00 | 1.20 | 1.62 | 1.41 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.67 | -0.24 | 0.04 | -0.02 | 3/6/2026 | 3/10/2026 1:58:55 PM EST |
| 26.00 | 1.28 | 1.85 | 1.57 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.62 | -0.29 | 0.04 | -0.02 | 3/4/2026 | 3/10/2026 1:58:55 PM EST |
| 27.00 | 1.87 | 2.20 | 2.04 | 2.00 | +0.30 | +17.65% | 0.08 | 2 | 35 | 0.63 | -0.33 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 28.00 | 2.34 | 2.80 | 2.57 | 2.44 | +0.40 | +19.61% | 0.09 | 1 | 73 | 0.65 | -0.39 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 29.00 | 2.80 | 3.15 | 2.98 | 3.05 | -0.12 | -3.79% | 0.10 | 10 | 48 | 0.63 | -0.44 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 30.00 | 3.35 | 3.75 | 3.55 | 3.60 | +0.10 | +2.86% | 0.12 | 10 | 87 | 0.63 | -0.49 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 31.00 | 4.00 | 4.25 | 4.13 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.61 | -0.55 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 1:58:55 PM EST |
| 32.00 | 4.70 | 4.95 | 4.83 | 4.75 | +0.70 | +17.29% | 0.15 | 11 | 142 | 0.61 | -0.60 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:58:55 PM EST |
| 33.00 | 5.30 | 5.70 | 5.50 | 6.87 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.60 | -0.64 | 0.05 | -0.02 | 2/26/2026 | 3/10/2026 1:58:55 PM EST |
| 34.00 | 6.00 | 6.50 | 6.25 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.61 | -0.69 | 0.05 | -0.02 | 3/6/2026 | 3/10/2026 1:58:55 PM EST |
| 35.00 | 6.15 | 7.20 | 6.68 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.49 | -0.72 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 1:58:55 PM EST |
| 36.00 | 6.95 | 8.40 | 7.68 | 8.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.76 | 0.04 | -0.02 | 2/18/2026 | 3/10/2026 1:58:55 PM EST |
| 37.00 | 7.85 | 9.30 | 8.58 | 7.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.77 | -0.79 | 0.04 | -0.02 | 3/5/2026 | 3/10/2026 1:58:55 PM EST |
| 38.00 | 8.70 | 10.20 | 9.45 | % | 0.25 | 0 | 0 | 0.79 | -0.82 | 0.04 | -0.02 | 3/10/2026 1:58:55 PM EST | |||
| 39.00 | 9.60 | 11.10 | 10.35 | 13.37 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.80 | -0.84 | 0.03 | -0.01 | 2/23/2026 | 3/10/2026 1:58:55 PM EST |
| 40.00 | 10.55 | 12.30 | 11.43 | % | 0.29 | 0 | 0 | 0.89 | -0.86 | 0.03 | -0.01 | 3/10/2026 1:58:55 PM EST | |||
| 41.00 | 11.50 | 13.05 | 12.28 | 14.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | -0.88 | 0.03 | -0.01 | 3/2/2026 | 3/10/2026 1:58:55 PM EST |
| 42.00 | 12.45 | 14.00 | 13.23 | 13.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.01 | 2/17/2026 | 3/10/2026 1:58:55 PM EST |