Options Chain for TOAST INC CL A (TOST) - $33.33 as of 3/31/2025 5:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.05 | 15.25 | 14.30 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 8.70 | 8.80 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.89 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 26.00 | 7.85 | 7.95 | % | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 27.00 | 7.05 | 7.15 | 7.35 | % | 5 | 0 | 0.69 | 0.84 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 28.00 | 6.25 | 6.35 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.81 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 29.00 | 4.85 | 5.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.77 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 4.85 | 4.90 | 4.55 | -0.86 | -15.90% | 60 | 5 | 0.66 | 0.73 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 4.20 | 4.30 | 5.65 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.68 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 32.00 | 3.60 | 3.70 | 3.60 | -1.67 | -31.69% | 51 | 3 | 0.64 | 0.63 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.00 | 3.05 | 3.15 | 3.22 | -0.28 | -8.00% | 100 | 102 | 0.63 | 0.58 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.00 | 2.61 | 2.67 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.52 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 2.19 | 2.24 | 2.37 | -0.04 | -1.66% | 132 | 258 | 0.62 | 0.47 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.00 | 1.80 | 1.87 | 1.95 | -0.29 | -12.95% | 14 | 58 | 0.61 | 0.42 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.00 | 1.49 | 1.54 | 1.57 | -0.12 | -7.11% | 88 | 116 | 0.61 | 0.37 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 38.00 | 1.22 | 1.26 | 1.26 | -0.12 | -8.70% | 9 | 68 | 0.60 | 0.32 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 39.00 | 0.99 | 1.03 | 0.99 | -0.70 | -41.42% | 9 | 138 | 0.60 | 0.27 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.79 | 0.83 | 0.81 | -0.09 | -10.00% | 12 | 841 | 0.59 | 0.23 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 41.00 | 0.63 | 0.67 | 0.59 | -0.18 | -23.38% | 61 | 91 | 0.59 | 0.20 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 42.00 | 0.50 | 0.54 | 0.63 | 0.00 | 0.00% | 0 | 108 | 0.59 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 43.00 | 0.39 | 0.43 | 0.44 | +0.01 | +2.33% | 7 | 148 | 0.59 | 0.14 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.24 | 0.28 | 0.24 | -0.07 | -22.59% | 3 | 93 | 0.58 | 0.10 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.06 | 0.16 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.58 | % | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 0.43 | 0.46 | 0.40 | 0.00 | 0.00% | 2 | 70 | 0.71 | -0.11 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 26.00 | 0.57 | 0.61 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.13 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 27.00 | 0.75 | 0.79 | 0.76 | +0.26 | +52.00% | 5 | 3 | 0.68 | -0.16 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.00 | 0.97 | 1.01 | 1.00 | +0.41 | +69.50% | 31 | 35 | 0.67 | -0.19 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 29.00 | 1.22 | 1.27 | 1.33 | +0.68 | +104.62% | 6 | 41 | 0.66 | -0.23 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 1.53 | 1.58 | 1.51 | -0.01 | -0.66% | 32 | 38 | 0.65 | -0.27 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 1.88 | 1.94 | 1.88 | +0.07 | +3.87% | 7 | 43 | 0.64 | -0.32 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 32.00 | 2.28 | 2.35 | 2.34 | +0.09 | +4.00% | 9 | 139 | 0.63 | -0.37 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.00 | 2.74 | 2.80 | 2.72 | -0.06 | -2.16% | 2 | 124 | 0.63 | -0.42 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.00 | 3.25 | 3.35 | 3.15 | 0.00 | 0.00% | 254 | 3,760 | 0.62 | -0.48 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 3.80 | 3.90 | 4.10 | +0.34 | +9.05% | 2 | 500 | 0.61 | -0.53 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.00 | 4.45 | 4.55 | 4.49 | +0.77 | +20.70% | 5 | 88 | 0.60 | -0.58 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.00 | 5.10 | 5.20 | 5.42 | +1.67 | +44.54% | 6 | 90 | 0.60 | -0.63 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 38.00 | 5.80 | 5.95 | 5.64 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.68 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 39.00 | 6.60 | 6.70 | 6.35 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.73 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 7.40 | 7.50 | 7.35 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.77 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 41.00 | 8.25 | 8.35 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.80 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 42.00 | 9.10 | 9.25 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 43.00 | 9.15 | 10.10 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 11.30 | 12.55 | % | 0 | 0 | 0.69 | -0.90 | 0.03 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 14.90 | 18.75 | % | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST |