Options Chain for TOAST INC CL A (TOST) - $29.46 as of 4/22/2026 8:53:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.75 | 16.30 | 14.53 | % | 0.97 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 16.00 | 11.75 | 15.35 | 13.55 | % | 0.85 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 17.00 | 10.75 | 14.40 | 12.58 | % | 0.74 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 18.00 | 9.55 | 13.45 | 11.50 | % | 0.64 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 19.00 | 8.45 | 12.45 | 10.45 | % | 0.55 | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 20.00 | 7.65 | 11.50 | 9.58 | 9.01 | 0.00 | 0.00% | 0.48 | 0 | 20 | 2.61 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 21.00 | 6.75 | 10.55 | 8.65 | % | 0.41 | 0 | 0 | 2.43 | 0.96 | 0.01 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 22.00 | 5.85 | 9.60 | 7.73 | % | 0.35 | 0 | 0 | 2.25 | 0.94 | 0.02 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 23.00 | 5.10 | 8.70 | 6.90 | % | 0.30 | 0 | 0 | 2.07 | 0.92 | 0.03 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 23.50 | 4.50 | 8.25 | 6.38 | % | 0.27 | 0 | 0 | 2.00 | 0.90 | 0.03 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 24.00 | 3.80 | 7.75 | 5.78 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.92 | 0.88 | 0.04 | -0.04 | 4/13/2026 | 4/22/2026 3:59:57 PM EST |
| 24.50 | 3.65 | 7.35 | 5.50 | % | 0.22 | 0 | 0 | 1.85 | 0.86 | 0.04 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 25.00 | 3.10 | 6.95 | 5.03 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.75 | 0.84 | 0.05 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 25.50 | 4.00 | 6.55 | 5.28 | % | 0.21 | 0 | 0 | 1.22 | 0.81 | 0.05 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 26.00 | 3.75 | 4.70 | 4.23 | 3.32 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.82 | 0.78 | 0.06 | -0.05 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 26.50 | 3.40 | 4.30 | 3.85 | % | 0.15 | 0 | 0 | 0.83 | 0.75 | 0.06 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 27.00 | 3.30 | 3.80 | 3.55 | 3.23 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.82 | 0.72 | 0.07 | -0.06 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 27.50 | 2.86 | 3.35 | 3.11 | 2.87 | % | 0.11 | 4 | 0 | 0.82 | 0.69 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 28.00 | 2.64 | 3.10 | 2.87 | 2.74 | +0.46 | +20.18% | 0.10 | 5 | 129 | 0.85 | 0.65 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 28.50 | 2.42 | 2.64 | 2.53 | % | 0.09 | 0 | 0 | 0.81 | 0.61 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 29.00 | 2.06 | 2.41 | 2.24 | 2.08 | +0.23 | +12.44% | 0.08 | 7 | 253 | 0.81 | 0.57 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 29.50 | 1.88 | 2.28 | 2.08 | 1.73 | +0.17 | +10.90% | 0.07 | 6 | 4 | 0.85 | 0.53 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.67 | +0.32 | +23.71% | 0.06 | 38 | 274 | 0.78 | 0.49 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 30.50 | 1.43 | 1.70 | 1.57 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.81 | 0.45 | 0.08 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 31.00 | 1.18 | 1.56 | 1.37 | 1.24 | +0.14 | +12.73% | 0.04 | 4 | 105 | 0.79 | 0.42 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 31.50 | 1.07 | 1.32 | 1.20 | % | 0.04 | 0 | 0 | 0.80 | 0.38 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 32.00 | 0.92 | 1.20 | 1.06 | 0.95 | +0.18 | +23.38% | 0.03 | 24 | 259 | 0.81 | 0.34 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 32.50 | 0.75 | 1.04 | 0.90 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.79 | 0.31 | 0.07 | -0.05 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 33.00 | 0.67 | 1.01 | 0.84 | 0.71 | +0.21 | +42.00% | 0.03 | 1 | 118 | 0.83 | 0.27 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 33.50 | 0.57 | 1.02 | 0.80 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | 0.24 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 34.00 | 0.44 | 0.73 | 0.59 | 0.48 | +0.07 | +17.08% | 0.02 | 1 | 51 | 0.80 | 0.21 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.13 | +59.10% | 0.01 | 101 | 25 | 0.72 | 0.16 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 36.00 | 0.22 | 0.57 | 0.40 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 3 | 0.78 | 0.12 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 37.00 | 0.01 | 0.40 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.08 | 0.03 | -0.02 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 38.00 | 0.01 | 0.30 | 0.16 | 0.13 | -0.02 | -13.34% | 0.00 | 32 | 30 | 0.72 | 0.05 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 39.00 | 0.01 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.08 | 0.04 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | 0.04 | 0.02 | -0.01 | 4/8/2026 | 4/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.07 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.48 | 0.74 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 94 | 2.22 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 2.28 | 1.15 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 45 | 2.86 | -0.04 | 0.01 | -0.02 | 4/13/2026 | 4/22/2026 3:59:57 PM EST |
| 22.00 | 0.09 | 0.31 | 0.20 | 0.21 | -0.57 | -73.08% | 0.01 | 1 | 32 | 0.98 | -0.06 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 23.00 | 0.20 | 0.47 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.01 | -0.08 | 0.03 | -0.03 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 23.50 | 0.11 | 0.53 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | -0.10 | 0.03 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 24.00 | 0.28 | 0.55 | 0.42 | 0.41 | 0.00 | 0.00% | 0.02 | 1 | 97 | 0.95 | -0.12 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 24.50 | 0.20 | 0.74 | 0.47 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.88 | -0.14 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 25.00 | 0.42 | 0.63 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 23 | 0.89 | -0.16 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 25.50 | 0.50 | 0.92 | 0.71 | % | 0.03 | 0 | 0 | 0.91 | -0.19 | 0.05 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 26.00 | 0.63 | 1.03 | 0.83 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.92 | -0.22 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 26.50 | 0.76 | 1.16 | 0.96 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.88 | -0.25 | 0.06 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 27.00 | 0.82 | 1.12 | 0.97 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.84 | -0.28 | 0.07 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 27.50 | 1.07 | 1.27 | 1.17 | 1.19 | % | 0.04 | 12 | 0 | 0.85 | -0.31 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 28.00 | 1.24 | 1.51 | 1.38 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.85 | -0.35 | 0.07 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 28.50 | 1.40 | 1.78 | 1.59 | % | 0.06 | 0 | 0 | 0.85 | -0.39 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 29.00 | 1.65 | 1.93 | 1.79 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.83 | -0.43 | 0.08 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 29.50 | 1.91 | 2.19 | 2.05 | % | 0.07 | 0 | 0 | 0.83 | -0.47 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 30.00 | 2.17 | 2.51 | 2.34 | 2.39 | -0.50 | -17.31% | 0.08 | 1 | 2 | 0.84 | -0.51 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 30.50 | 2.38 | 2.73 | 2.56 | % | 0.08 | 0 | 0 | 0.81 | -0.55 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 31.00 | 2.73 | 3.05 | 2.89 | % | 0.09 | 0 | 0 | 0.81 | -0.58 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 31.50 | 3.05 | 3.50 | 3.28 | % | 0.10 | 0 | 0 | 0.85 | -0.62 | 0.08 | -0.06 | 4/22/2026 3:59:57 PM EST | |||
| 32.00 | 3.40 | 3.75 | 3.58 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.66 | 0.07 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 32.50 | 3.80 | 4.20 | 4.00 | % | 0.12 | 0 | 0 | 0.84 | -0.69 | 0.07 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 33.00 | 3.95 | 4.45 | 4.20 | % | 0.13 | 0 | 0 | 0.73 | -0.73 | 0.07 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 33.50 | 4.30 | 5.10 | 4.70 | % | 0.14 | 0 | 0 | 0.76 | -0.76 | 0.06 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 34.00 | 4.65 | 5.75 | 5.20 | 7.82 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.47 | -0.79 | 0.06 | -0.04 | 4/7/2026 | 4/22/2026 3:59:57 PM EST |
| 35.00 | 4.60 | 8.00 | 6.30 | % | 0.18 | 0 | 0 | 1.80 | -0.84 | 0.05 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 36.00 | 5.50 | 8.90 | 7.20 | % | 0.20 | 0 | 0 | 1.86 | -0.88 | 0.04 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 37.00 | 6.50 | 9.80 | 8.15 | % | 0.22 | 0 | 0 | 1.94 | -0.92 | 0.03 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 38.00 | 7.20 | 10.75 | 8.98 | % | 0.24 | 0 | 0 | 2.01 | -0.95 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 39.00 | 8.35 | 11.70 | 10.03 | % | 0.26 | 0 | 0 | 2.07 | -0.96 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 40.00 | 9.55 | 12.70 | 11.13 | 11.29 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.16 | -0.96 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |