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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.65 | 14.15 | 14.30 | -1.25 | -8.04% | 10 | 15 | 1.80 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 9.00 | 9.90 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.91 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 6.60 | 9.30 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 6.60 | 8.45 | % | 0 | 0 | 0.70 | 0.85 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 5.40 | 8.15 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.81 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 5.85 | 7.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.78 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 5.15 | 6.10 | 5.41 | -2.59 | -32.38% | 1 | 5 | 0.65 | 0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 4.50 | 5.35 | 5.65 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.68 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 3.10 | 4.85 | 5.27 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.63 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 2.87 | 4.30 | 3.50 | -1.91 | -35.31% | 42 | 61 | 0.62 | 0.58 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 2.83 | 3.50 | 2.80 | -1.95 | -41.06% | 16 | 2 | 0.67 | 0.53 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 2.20 | 2.67 | 2.41 | -0.80 | -24.93% | 233 | 29 | 0.60 | 0.48 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 2.01 | 2.24 | 2.24 | -0.53 | -19.14% | 10 | 63 | 0.62 | 0.42 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 1.55 | 1.91 | 1.69 | -0.63 | -27.16% | 137 | 201 | 0.61 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 1.37 | 1.62 | 1.38 | -0.62 | -31.00% | 3 | 68 | 0.59 | 0.33 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 1.11 | 1.15 | 1.69 | 0.00 | 0.00% | 0 | 138 | 0.58 | 0.28 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.89 | 1.05 | 0.90 | -0.43 | -32.34% | 12 | 841 | 0.60 | 0.24 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.70 | 0.79 | 0.77 | -0.41 | -34.75% | 16 | 90 | 0.58 | 0.20 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.37 | 0.63 | 0.63 | -0.25 | -28.41% | 1 | 109 | 0.57 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.45 | 0.50 | 0.43 | -0.26 | -37.69% | 11 | 147 | 0.57 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.27 | 0.31 | 0.31 | -0.30 | -49.18% | 9 | 85 | 0.56 | 0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.23 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.40 | 0.44 | 0.40 | +0.19 | +90.48% | 27 | 49 | 0.69 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.34 | 0.57 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.12 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.70 | 0.74 | 0.50 | +0.07 | +16.28% | 1 | 3 | 0.67 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.91 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 35 | 0.66 | -0.19 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.01 | 1.19 | 0.65 | 0.00 | 0.00% | 0 | 41 | 0.62 | -0.22 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.34 | 1.49 | 1.52 | +0.62 | +68.89% | 11 | 28 | 0.62 | -0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 1.67 | 1.83 | 1.81 | +0.60 | +49.59% | 20 | 23 | 0.61 | -0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 2.00 | 2.22 | 2.25 | +0.59 | +35.55% | 16 | 140 | 0.60 | -0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 2.60 | 2.65 | 2.78 | +1.04 | +59.77% | 30 | 104 | 0.61 | -0.42 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 3.05 | 3.15 | 3.15 | +0.84 | +36.37% | 5,411 | 718 | 0.61 | -0.47 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 3.55 | 3.70 | 3.76 | +1.21 | +47.46% | 1 | 499 | 0.58 | -0.52 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 4.20 | 4.30 | 3.72 | +0.47 | +14.47% | 7 | 83 | 0.59 | -0.58 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 4.25 | 4.95 | 3.75 | 0.00 | 0.00% | 0 | 90 | 0.49 | -0.63 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 5.55 | 5.70 | 5.64 | +1.94 | +52.44% | 7 | 42 | 0.58 | -0.67 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 5.55 | 6.45 | 6.35 | +2.00 | +45.98% | 1 | 24 | 0.48 | -0.72 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 6.35 | 7.25 | 7.35 | +2.20 | +42.72% | 1 | 6 | 0.57 | -0.76 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 7.50 | 8.05 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.80 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 7.80 | 8.90 | 8.70 | % | 2 | 0 | 0.64 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 43.00 | 9.65 | 10.55 | 9.25 | % | 2 | 0 | 0.58 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 45.00 | 10.50 | 11.70 | % | 0 | 0 | 0.61 | -0.90 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | % | 0 | 0 | EST |