Options Chain for TOAST INC CL A (TOST) - $23.07 as of 5/15/2026 3:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.00 | 10.95 | 9.98 | % | 0.77 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 14.00 | 8.00 | 9.60 | 8.80 | % | 0.63 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 15.00 | 7.10 | 8.75 | 7.93 | 14.08 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:46 PM EST |
| 16.00 | 5.15 | 7.80 | 6.48 | 6.99 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 17.00 | 4.30 | 6.55 | 5.43 | 6.25 | +0.28 | +4.69% | 0.32 | 4 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 18.00 | 4.50 | 5.60 | 5.05 | 5.25 | +0.28 | +5.64% | 0.28 | 6 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 19.00 | 3.80 | 4.35 | 4.08 | 4.30 | +0.11 | +2.63% | 0.21 | 5 | 119 | 1.41 | 0.99 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 20.00 | 2.80 | 3.35 | 3.08 | 3.30 | +0.76 | +29.93% | 0.15 | 2 | 56 | 1.21 | 0.95 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 20.50 | 2.31 | 3.00 | 2.66 | % | 0.13 | 0 | 0 | 1.18 | 0.92 | 0.08 | -0.03 | 5/15/2026 3:59:46 PM EST | |||
| 21.00 | 2.02 | 2.45 | 2.24 | 2.35 | +0.03 | +1.30% | 0.11 | 6 | 5 | 1.02 | 0.87 | 0.11 | -0.04 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 21.50 | 1.43 | 2.20 | 1.82 | 1.86 | % | 0.08 | 12 | 0 | 1.07 | 0.81 | 0.14 | -0.05 | 5/15/2026 | 5/15/2026 3:59:46 PM EST | |
| 22.00 | 1.09 | 1.59 | 1.34 | 1.58 | +0.08 | +5.34% | 0.06 | 36 | 87 | 0.50 | 0.73 | 0.18 | -0.05 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 22.50 | 0.66 | 1.25 | 0.96 | 1.23 | +0.10 | +8.85% | 0.04 | 134 | 76 | 0.48 | 0.64 | 0.20 | -0.06 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 23.00 | 0.65 | 0.86 | 0.76 | 0.77 | -0.07 | -8.34% | 0.03 | 168 | 104 | 0.55 | 0.54 | 0.22 | -0.06 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 23.50 | 0.35 | 0.59 | 0.47 | 0.52 | -0.06 | -10.35% | 0.02 | 105 | 285 | 0.47 | 0.43 | 0.22 | -0.05 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 24.00 | 0.30 | 0.44 | 0.37 | 0.35 | -0.05 | -12.50% | 0.02 | 626 | 801 | 0.56 | 0.32 | 0.20 | -0.04 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 24.50 | 0.18 | 0.25 | 0.22 | 0.22 | -0.05 | -18.52% | 0.01 | 1,967 | 132 | 0.53 | 0.22 | 0.17 | -0.04 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 25.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.03 | -17.65% | 0.01 | 2,859 | 1,654 | 0.53 | 0.14 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 25.50 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 77 | 56 | 0.53 | 0.08 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 26.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 315 | 0.57 | 0.05 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 226 | 130 | 0.64 | 0.03 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.03 | 0.02 | 0.02 | 0.00 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.46 | 0.23 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 71 | 0.89 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.78 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 3:59:46 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 29.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 626 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 30.50 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 31.50 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,787 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 86 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 35.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.80 | +0.71 | +788.89% | 0.01 | 5 | 16 | 2.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.76 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.02 | -0.01 | 5/15/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 241 | 86 | 0.68 | -0.05 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 20.50 | 0.03 | 0.29 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 38 | 95 | 0.78 | -0.08 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 21.00 | 0.10 | 0.18 | 0.14 | 0.17 | +0.02 | +13.34% | 0.01 | 84 | 1,877 | 0.63 | -0.13 | 0.11 | -0.04 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 21.50 | 0.15 | 0.21 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 10,999 | 5,293 | 0.58 | -0.19 | 0.14 | -0.05 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 22.00 | 0.20 | 0.41 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 26 | 223 | 0.56 | -0.27 | 0.18 | -0.05 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 22.50 | 0.38 | 0.51 | 0.45 | 0.38 | -0.12 | -24.00% | 0.02 | 45 | 3,093 | 0.56 | -0.36 | 0.20 | -0.06 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 23.00 | 0.56 | 0.91 | 0.74 | 0.74 | +0.06 | +8.83% | 0.03 | 2,052 | 1,879 | 0.62 | -0.46 | 0.22 | -0.06 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 23.50 | 0.86 | 1.15 | 1.01 | 1.00 | +0.04 | +4.17% | 0.04 | 2,156 | 113 | 0.61 | -0.57 | 0.22 | -0.05 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 24.00 | 1.21 | 1.40 | 1.31 | 1.36 | -0.04 | -2.86% | 0.05 | 191 | 98 | 0.60 | -0.68 | 0.20 | -0.04 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 24.50 | 1.53 | 1.89 | 1.71 | 1.68 | +0.05 | +3.07% | 0.07 | 20 | 57 | 0.67 | -0.78 | 0.17 | -0.04 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 25.00 | 1.80 | 2.26 | 2.03 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 464 | 0.71 | -0.86 | 0.13 | -0.03 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 25.50 | 1.98 | 2.89 | 2.44 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.95 | -0.92 | 0.09 | -0.02 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 26.00 | 2.52 | 3.25 | 2.89 | 2.70 | -0.16 | -5.60% | 0.11 | 3 | 370 | 0.88 | -0.95 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 26.50 | 2.95 | 3.75 | 3.35 | 3.16 | -0.97 | -23.49% | 0.13 | 1 | 210 | 0.97 | -0.97 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 27.00 | 3.35 | 4.20 | 3.78 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.98 | -0.98 | 0.02 | 0.00 | 5/14/2026 | 5/15/2026 3:59:46 PM EST |
| 27.50 | 3.70 | 4.90 | 4.30 | 3.16 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.32 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 28.00 | 4.25 | 5.25 | 4.75 | 5.66 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.21 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 3:59:46 PM EST |
| 28.50 | 4.60 | 5.85 | 5.23 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:46 PM EST |
| 29.00 | 5.25 | 6.25 | 5.75 | 5.80 | -0.24 | -3.98% | 0.20 | 1 | 59 | 1.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:46 PM EST |
| 29.50 | 5.50 | 7.00 | 6.25 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 30.00 | 6.20 | 7.20 | 6.70 | 6.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:46 PM EST |
| 30.50 | 6.50 | 8.15 | 7.33 | 7.91 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.08 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:46 PM EST |
| 31.00 | 6.95 | 8.65 | 7.80 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:46 PM EST |
| 31.50 | 7.50 | 8.95 | 8.23 | % | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 32.00 | 8.00 | 9.65 | 8.83 | 4.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:46 PM EST |
| 32.50 | 8.45 | 10.15 | 9.30 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 33.00 | 9.05 | 10.60 | 9.83 | 9.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:46 PM EST |
| 33.50 | 9.50 | 10.95 | 10.23 | 10.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:46 PM EST |
| 34.00 | 10.00 | 11.70 | 10.85 | 9.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:46 PM EST |
| 34.50 | 10.15 | 12.55 | 11.35 | 9.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:46 PM EST |
| 35.00 | 10.65 | 13.00 | 11.83 | 11.72 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:46 PM EST |
| 35.50 | 11.15 | 13.40 | 12.28 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 36.00 | 11.65 | 13.90 | 12.78 | % | 0.35 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 36.50 | 12.15 | 14.45 | 13.30 | % | 0.36 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 37.00 | 12.65 | 14.90 | 13.78 | % | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 37.50 | 13.15 | 15.40 | 14.28 | % | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 38.00 | 13.65 | 15.90 | 14.78 | % | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 39.00 | 14.65 | 16.90 | 15.78 | % | 0.40 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST | |||
| 40.00 | 15.65 | 17.90 | 16.78 | % | 0.42 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:46 PM EST |