Options Chain for TOAST INC CL A (TOST) - $35.84 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 16.45 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 13.85 | 15.80 | 14.80 | 0.00 | 0.00% | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 13.80 | 14.05 | 11.95 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 12.55 | 13.50 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 11.15 | 12.70 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 10.95 | 12.40 | 11.10 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 10.00 | 10.20 | 9.78 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.95 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 9.10 | 9.30 | 9.51 | +0.11 | +1.17% | 3 | 10 | 0.93 | 0.93 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 7.20 | 8.80 | 8.65 | +0.88 | +11.33% | 10 | 11 | 1.16 | 0.91 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 6.85 | 8.50 | 7.85 | +0.16 | +2.09% | 17 | 49 | 1.08 | 0.88 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 5.45 | 6.85 | 6.89 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.84 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 30.50 | 5.15 | 6.25 | % | 0 | 0 | 0.91 | 0.82 | 0.04 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 4.60 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 33 | 1.08 | 0.80 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 31.50 | 5.25 | 5.75 | % | 0 | 0 | 0.93 | 0.78 | 0.04 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 4.35 | 6.15 | 4.82 | 0.00 | 0.00% | 0 | 56 | 0.94 | 0.76 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 4.55 | 4.85 | % | 0 | 0 | 0.92 | 0.73 | 0.05 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 3.95 | 5.55 | 4.43 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.71 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 33.50 | 3.75 | 4.00 | % | 0 | 0 | 0.80 | 0.68 | 0.05 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 3.55 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 53 | 0.82 | 0.65 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 34.50 | 3.25 | 4.30 | % | 0 | 0 | 0.81 | 0.62 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 2.93 | 3.10 | 3.35 | 0.00 | 0.00% | 0 | 69 | 0.81 | 0.59 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 35.50 | 2.52 | 3.25 | % | 0 | 0 | 0.89 | 0.56 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 2.36 | 2.56 | 2.58 | -0.21 | -7.53% | 2 | 42 | 0.80 | 0.53 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.50 | 2.20 | 2.47 | 2.58 | % | 10 | 0 | 0.81 | 0.50 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 37.00 | 1.89 | 2.11 | 2.30 | +0.01 | +0.44% | 36 | 81 | 0.78 | 0.47 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 1.77 | 1.92 | % | 0 | 0 | 0.78 | 0.44 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 1.55 | 1.70 | 1.75 | -0.14 | -7.41% | 11 | 66 | 0.78 | 0.41 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 38.50 | 1.39 | 1.58 | 1.68 | % | 1 | 0 | 0.78 | 0.37 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 39.00 | 1.20 | 1.34 | 1.43 | +0.10 | +7.52% | 1 | 38 | 0.76 | 0.34 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 39.50 | 1.06 | 1.27 | % | 0 | 0 | 0.77 | 0.32 | 0.06 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.87 | 1.04 | 0.91 | -0.26 | -22.23% | 1 | 96 | 0.73 | 0.29 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.50 | 0.79 | 1.12 | 1.01 | % | 2 | 0 | 0.78 | 0.26 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 41.00 | 0.64 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.24 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 41.50 | 0.58 | 0.71 | 0.77 | % | 2 | 0 | 0.73 | 0.22 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 42.00 | 0.47 | 0.60 | 0.55 | -0.05 | -8.34% | 2 | 693 | 0.72 | 0.20 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.35 | 0.82 | 0.49 | -0.02 | -3.93% | 4 | 38 | 0.81 | 0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 0.25 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.14 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.11 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.11 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.09 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.21 | % | 0 | 0 | 1.44 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.49 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.04 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.51 | 0.37 | 0.00 | 0.00% | 0 | 0 | 2.33 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 1.52 | 0.98 | 0.00 | 0.00% | 0 | 95 | 2.42 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 1.51 | 1.14 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.02 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.15 | 0.61 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.03 | 0.01 | -0.02 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.11 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.05 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.13 | 0.72 | 0.22 | -0.13 | -37.15% | 10 | 5 | 1.10 | -0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.28 | 0.40 | 0.32 | -0.11 | -25.59% | 1 | 14 | 0.91 | -0.09 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.41 | 0.65 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.12 | 0.03 | -0.04 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.52 | 0.67 | 0.58 | -0.12 | -17.15% | 5 | 25 | 0.87 | -0.16 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.50 | 0.57 | 0.88 | % | 0 | 0 | 0.88 | -0.18 | 0.04 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 0.76 | 0.82 | 0.75 | -0.23 | -23.47% | 1 | 37 | 0.86 | -0.20 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.50 | 0.86 | 1.13 | % | 0 | 0 | 0.89 | -0.22 | 0.04 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 0.96 | 1.12 | 0.96 | -0.10 | -9.44% | 2 | 52 | 0.84 | -0.24 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 1.09 | 1.63 | 1.20 | % | 1 | 0 | 0.91 | -0.27 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 33.00 | 1.29 | 1.42 | 1.41 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.29 | 0.05 | -0.07 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 33.50 | 1.39 | 1.77 | % | 0 | 0 | 0.82 | -0.32 | 0.05 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 1.61 | 1.78 | 1.91 | 0.00 | 0.00% | 0 | 144 | 0.83 | -0.35 | 0.06 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 34.50 | 1.71 | 1.96 | % | 0 | 0 | 0.80 | -0.38 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 2.01 | 2.18 | 2.31 | 0.00 | 0.00% | 0 | 32 | 0.81 | -0.41 | 0.06 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 35.50 | 2.16 | 3.25 | % | 0 | 0 | 0.93 | -0.44 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 2.52 | 2.66 | 2.49 | 0.00 | 0.00% | 0 | 80 | 0.80 | -0.47 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 36.50 | 2.73 | 2.98 | % | 0 | 0 | 0.80 | -0.50 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 3.05 | 3.20 | 2.93 | 0.00 | 0.00% | 0 | 39 | 0.80 | -0.53 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 3.30 | 3.50 | % | 0 | 0 | 0.79 | -0.56 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 3.65 | 3.80 | 3.47 | -0.13 | -3.62% | 13 | 218 | 0.77 | -0.59 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 38.50 | 3.75 | 4.10 | % | 0 | 0 | 0.73 | -0.63 | 0.06 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 4.25 | 4.45 | 4.10 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.66 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 39.50 | 4.60 | 5.60 | % | 0 | 0 | 0.92 | -0.68 | 0.06 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 5.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 36 | 0.81 | -0.71 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 40.50 | 5.35 | 5.75 | % | 0 | 0 | 0.80 | -0.74 | 0.05 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 5.05 | 5.95 | 5.93 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.76 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 41.50 | 5.50 | 7.40 | % | 0 | 0 | 0.83 | -0.78 | 0.05 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 6.55 | 8.25 | % | 0 | 0 | 1.10 | -0.80 | 0.05 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 7.45 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.84 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 7.70 | 8.50 | % | 0 | 0 | 0.56 | -0.86 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 8.55 | 9.40 | % | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 9.85 | 10.60 | % | 0 | 0 | 1.24 | -0.91 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 13.65 | 15.05 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |