Options Chain for TOAST INC CL A (TOST) - $28.62 as of 4/29/2026 10:17:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 10.70 | 14.65 | 12.68 | % | 0.79 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 17.00 | 9.75 | 13.70 | 11.73 | % | 0.69 | 0 | 0 | 2.51 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 18.00 | 8.80 | 12.70 | 10.75 | % | 0.60 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 19.00 | 7.85 | 11.75 | 9.80 | % | 0.52 | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 6.90 | 10.80 | 8.85 | % | 0.44 | 0 | 0 | 1.74 | 0.96 | 0.01 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 21.00 | 6.40 | 9.85 | 8.13 | % | 0.39 | 0 | 0 | 1.63 | 0.93 | 0.02 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 22.00 | 5.05 | 8.95 | 7.00 | % | 0.32 | 0 | 0 | 1.52 | 0.90 | 0.03 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 23.00 | 4.15 | 8.05 | 6.10 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.41 | 0.87 | 0.03 | -0.03 | 4/13/2026 | 4/29/2026 1:58:57 PM EST |
| 24.00 | 3.85 | 7.20 | 5.53 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | 0.83 | 0.04 | -0.04 | 4/6/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 4.00 | 4.90 | 4.45 | 4.60 | % | 0.18 | 30 | 0 | 0.78 | 0.78 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST | |
| 26.00 | 3.50 | 3.85 | 3.68 | % | 0.14 | 0 | 0 | 0.76 | 0.72 | 0.06 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 27.00 | 3.05 | 3.20 | 3.13 | 3.05 | +0.26 | +9.32% | 0.12 | 4 | 15 | 0.74 | 0.65 | 0.07 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 2.48 | 2.61 | 2.55 | 2.46 | -0.23 | -8.55% | 0.09 | 4 | 18 | 0.74 | 0.58 | 0.07 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 29.00 | 1.98 | 2.17 | 2.08 | 1.98 | -0.41 | -17.16% | 0.07 | 1 | 163 | 0.74 | 0.51 | 0.07 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 1.52 | 1.66 | 1.59 | 1.51 | -0.16 | -9.59% | 0.05 | 11 | 118 | 0.73 | 0.44 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 31.00 | 1.17 | 1.34 | 1.26 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.72 | 0.36 | 0.07 | -0.04 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 32.00 | 0.87 | 1.01 | 0.94 | 0.94 | -0.03 | -3.10% | 0.03 | 76 | 2,833 | 0.72 | 0.30 | 0.07 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 33.00 | 0.65 | 0.76 | 0.71 | 0.66 | -0.20 | -23.26% | 0.02 | 7 | 44 | 0.71 | 0.24 | 0.06 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 34.00 | 0.49 | 0.84 | 0.67 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.75 | 0.19 | 0.05 | -0.03 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 35.00 | 0.06 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.75 | 0.15 | 0.05 | -0.03 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 36.00 | 0.01 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | 0.12 | 0.04 | -0.02 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 37.00 | 0.01 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.69 | 0.10 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 38.00 | 0.01 | 0.38 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.03 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 39.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.26 | 0.04 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.17 | 1.09 | % | 0.07 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 17.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 2.91 | -0.01 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 40 | 2.71 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/29/2026 1:58:57 PM EST |
| 19.00 | 0.00 | 2.22 | 1.11 | % | 0.06 | 0 | 0 | 2.51 | -0.02 | 0.01 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 2.27 | 1.14 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.78 | -0.04 | 0.01 | -0.01 | 4/14/2026 | 4/29/2026 1:58:57 PM EST |
| 21.00 | 0.15 | 0.41 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.07 | 0.02 | -0.02 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 22.00 | 0.01 | 0.52 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.80 | -0.10 | 0.03 | -0.03 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 23.00 | 0.27 | 0.67 | 0.47 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 80 | 0.87 | -0.13 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 24.00 | 0.49 | 0.86 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.82 | -0.17 | 0.04 | -0.04 | 4/23/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 0.72 | 0.79 | 0.76 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.79 | -0.22 | 0.05 | -0.04 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 26.00 | 0.97 | 1.04 | 1.01 | 1.01 | -0.01 | -0.98% | 0.04 | 16 | 326 | 0.77 | -0.28 | 0.06 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 1.32 | 1.43 | 1.38 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.75 | -0.35 | 0.07 | -0.05 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 1.72 | 1.88 | 1.80 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.74 | -0.42 | 0.07 | -0.05 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 29.00 | 2.21 | 2.36 | 2.29 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.73 | -0.49 | 0.07 | -0.05 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 2.76 | 2.97 | 2.87 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | -0.56 | 0.08 | -0.05 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 31.00 | 3.35 | 3.55 | 3.45 | 3.45 | % | 0.11 | 3 | 0 | 0.71 | -0.64 | 0.07 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST | |
| 32.00 | 4.05 | 4.45 | 4.25 | % | 0.13 | 0 | 0 | 0.73 | -0.70 | 0.07 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 33.00 | 4.50 | 5.50 | 5.00 | % | 0.15 | 0 | 0 | 0.73 | -0.76 | 0.06 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 34.00 | 3.90 | 7.75 | 5.83 | % | 0.17 | 0 | 0 | 0.95 | -0.81 | 0.05 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 35.00 | 4.80 | 8.70 | 6.75 | % | 0.19 | 0 | 0 | 0.97 | -0.85 | 0.05 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 36.00 | 5.70 | 9.60 | 7.65 | % | 0.21 | 0 | 0 | 1.00 | -0.88 | 0.04 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 37.00 | 6.60 | 10.50 | 8.55 | % | 0.23 | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 38.00 | 7.55 | 11.45 | 9.50 | % | 0.25 | 0 | 0 | 1.05 | -0.92 | 0.03 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 39.00 | 9.30 | 12.45 | 10.88 | % | 0.28 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 40.00 | 10.25 | 13.45 | 11.85 | % | 0.30 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 4/29/2026 1:58:57 PM EST |