Options Chain for TOAST INC CL A (TOST) - $25.75 as of 4/10/2026 5:26:36 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 | 10.75 | 14.65 | 12.70 | % | 0.79 | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 17.00 | 10.60 | 13.35 | 11.98 | % | 0.70 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 18.00 | 9.85 | 12.20 | 11.03 | % | 0.61 | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 19.00 | 9.10 | 11.00 | 10.05 | % | 0.53 | 0 | 0 | 1.51 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 20.00 | 8.15 | 10.05 | 9.10 | % | 0.45 | 0 | 0 | 1.39 | 0.94 | 0.02 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 21.00 | 7.25 | 9.15 | 8.20 | % | 0.39 | 0 | 0 | 1.31 | 0.91 | 0.02 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 22.00 | 6.40 | 8.25 | 7.33 | % | 0.33 | 0 | 0 | 1.22 | 0.88 | 0.03 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 23.00 | 5.65 | 7.45 | 6.55 | % | 0.28 | 0 | 0 | 0.75 | 0.85 | 0.03 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 24.00 | 4.80 | 6.75 | 5.78 | % | 0.24 | 0 | 0 | 0.76 | 0.80 | 0.04 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 25.00 | 3.50 | 4.95 | 4.23 | % | 0.17 | 0 | 0 | 0.77 | 0.76 | 0.05 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 26.00 | 3.85 | 4.30 | 4.08 | 3.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.70 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 27.00 | 3.20 | 3.70 | 3.45 | 3.32 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.67 | 0.65 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 28.00 | 2.65 | 3.05 | 2.85 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.65 | 0.59 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:49 PM EST |
| 29.00 | 2.18 | 2.48 | 2.33 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | 0.52 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 30.00 | 1.62 | 2.23 | 1.93 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.65 | 0.46 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 31.00 | 1.35 | 1.63 | 1.49 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.61 | 0.40 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:49 PM EST |
| 32.00 | 1.03 | 1.31 | 1.17 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.60 | 0.34 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 33.00 | 0.82 | 1.21 | 1.02 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.29 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 34.00 | 0.62 | 0.99 | 0.81 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.62 | 0.24 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 35.00 | 0.28 | 0.83 | 0.56 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.05 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 36.00 | 0.09 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.04 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 37.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.13 | 0.04 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 2.47 | 1.24 | % | 0.03 | 0 | 0 | 1.35 | 0.11 | 0.03 | -0.01 | 4/16/2026 3:59:49 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 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.19 | -0.04 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.08 | -0.06 | 0.02 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 21.00 | 0.17 | 0.54 | 0.36 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.74 | -0.09 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 22.00 | 0.38 | 0.68 | 0.53 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | -0.12 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 23.00 | 0.46 | 0.83 | 0.65 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.72 | -0.15 | 0.03 | -0.02 | 4/14/2026 | 4/16/2026 3:59:49 PM EST |
| 24.00 | 0.73 | 1.04 | 0.89 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.72 | -0.20 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 25.00 | 0.94 | 1.35 | 1.15 | % | 0.05 | 0 | 0 | 0.70 | -0.24 | 0.05 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 26.00 | 1.24 | 1.62 | 1.43 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.30 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 27.00 | 1.60 | 1.94 | 1.77 | % | 0.07 | 0 | 0 | 0.66 | -0.35 | 0.06 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 28.00 | 2.02 | 2.43 | 2.23 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.41 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 29.00 | 2.52 | 3.05 | 2.79 | % | 0.10 | 0 | 0 | 0.67 | -0.48 | 0.06 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 30.00 | 3.05 | 3.50 | 3.28 | % | 0.11 | 0 | 0 | 0.64 | -0.54 | 0.06 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 31.00 | 3.70 | 4.10 | 3.90 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.06 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 32.00 | 4.40 | 4.90 | 4.65 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.06 | -0.03 | 4/16/2026 3:59:49 PM EST | |||
| 33.00 | 5.20 | 5.65 | 5.43 | % | 0.16 | 0 | 0 | 0.65 | -0.71 | 0.06 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 34.00 | 4.90 | 6.65 | 5.78 | % | 0.17 | 0 | 0 | 0.77 | -0.76 | 0.05 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 35.00 | 5.80 | 7.75 | 6.78 | 7.69 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.81 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 36.00 | 6.65 | 8.55 | 7.60 | % | 0.21 | 0 | 0 | 0.86 | -0.84 | 0.04 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 37.00 | 7.55 | 9.45 | 8.50 | % | 0.23 | 0 | 0 | 0.88 | -0.87 | 0.04 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 38.00 | 8.50 | 11.00 | 9.75 | % | 0.26 | 0 | 0 | 1.11 | -0.89 | 0.03 | -0.01 | 4/16/2026 3:59:49 PM EST |