Options Chain for TOAST INC CL A (TOST) - $36.10 as of 4/25/2025 9:09:54 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 | 17.05 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 21.00 | 14.90 | 15.35 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 13.45 | 14.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 22.50 | 12.95 | 13.85 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 12.85 | 13.30 | % | 0 | 0 | 2.73 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 11.75 | 12.40 | % | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 10.50 | 11.40 | 6.50 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.98 | 0.01 | -0.02 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 9.35 | 10.85 | % | 0 | 0 | 2.26 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 9.25 | 10.15 | % | 0 | 0 | 1.78 | 0.95 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 7.35 | 8.55 | % | 0 | 0 | 1.74 | 0.92 | 0.02 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 28.50 | 7.85 | 8.65 | % | 0 | 0 | 1.64 | 0.91 | 0.02 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 6.45 | 8.55 | % | 0 | 0 | 1.94 | 0.89 | 0.03 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 29.50 | 6.40 | 8.35 | % | 0 | 0 | 1.85 | 0.88 | 0.03 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 5.80 | 7.50 | 5.22 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.86 | 0.03 | -0.06 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 30.50 | 6.10 | 6.50 | % | 0 | 0 | 1.46 | 0.84 | 0.03 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 31.00 | 5.65 | 5.95 | 5.85 | +2.05 | +53.95% | 8 | 49 | 0.85 | 0.82 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.50 | 4.85 | 6.05 | % | 0 | 0 | 1.85 | 0.80 | 0.04 | -0.07 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 4.65 | 5.80 | % | 0 | 0 | 0.99 | 0.78 | 0.04 | -0.08 | 4/25/2025 3:59:55 PM EST | |||
| 32.50 | 3.00 | 5.90 | % | 0 | 0 | 1.67 | 0.75 | 0.05 | -0.08 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 3.65 | 5.45 | 3.60 | 0.00 | 0.00% | 0 | 262 | 1.73 | 0.73 | 0.05 | -0.08 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 33.50 | 3.95 | 4.10 | 2.67 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.70 | 0.05 | -0.09 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 3.30 | 3.75 | 3.80 | +0.43 | +12.76% | 10 | 193 | 0.79 | 0.67 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.50 | 2.80 | 3.45 | 3.60 | +0.38 | +11.81% | 1 | 3 | 0.78 | 0.64 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 2.93 | 3.20 | 3.23 | +0.06 | +1.90% | 3 | 90 | 0.86 | 0.61 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 2.64 | 2.86 | 2.90 | +0.07 | +2.48% | 1 | 216 | 0.85 | 0.58 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 2.46 | 2.57 | 2.50 | -0.06 | -2.35% | 11 | 239 | 0.85 | 0.55 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 1.94 | 2.12 | 2.15 | +0.14 | +6.97% | 13 | 68 | 0.84 | 0.48 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 1.55 | 1.67 | 1.74 | +0.12 | +7.41% | 10 | 176 | 0.83 | 0.42 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 1.12 | 1.31 | 1.33 | +0.43 | +47.78% | 28 | 78 | 0.80 | 0.35 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.90 | 0.98 | 1.01 | +0.22 | +27.85% | 12 | 152 | 0.79 | 0.29 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 0.62 | 0.73 | 0.76 | +0.36 | +90.00% | 1 | 19 | 0.77 | 0.23 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 0.33 | 0.55 | 0.56 | % | 26 | 0 | 0.72 | 0.18 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 43.00 | 0.16 | 0.49 | 0.44 | % | 54 | 0 | 0.72 | 0.14 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 44.00 | 0.26 | 0.30 | 0.32 | % | 3 | 0 | 0.77 | 0.11 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 45.00 | 0.09 | 0.23 | % | 0 | 0 | 0.71 | 0.08 | 0.03 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 46.00 | 0.07 | 0.21 | % | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 0.01 | 1.30 | % | 0 | 0 | 1.19 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:55 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 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.31 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.31 | % | 0 | 0 | 2.50 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 0.01 | 1.20 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 0.02 | 1.34 | % | 0 | 0 | 1.49 | -0.02 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 26.00 | 0.04 | 1.39 | % | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.08 | 0.30 | % | 0 | 0 | 0.96 | -0.05 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.16 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.08 | 0.02 | -0.04 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 28.50 | 0.21 | 0.43 | % | 0 | 0 | 0.96 | -0.09 | 0.02 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 0.32 | 0.47 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.11 | 0.03 | -0.05 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 29.50 | 0.39 | 0.73 | % | 0 | 0 | 1.04 | -0.12 | 0.03 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 0.46 | 0.54 | 0.52 | -0.28 | -35.00% | 50 | 47 | 0.94 | -0.14 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 30.50 | 0.53 | 0.62 | % | 0 | 0 | 0.94 | -0.16 | 0.03 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 31.00 | 0.65 | 0.79 | 0.64 | -0.96 | -60.00% | 21 | 45 | 0.98 | -0.18 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.50 | 0.74 | 0.82 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.20 | 0.04 | -0.07 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.82 | 0.98 | 0.80 | -2.56 | -76.19% | 20 | 31 | 0.92 | -0.22 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 0.99 | 1.10 | % | 0 | 0 | 0.92 | -0.25 | 0.05 | -0.08 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 1.13 | 1.29 | 1.06 | -0.36 | -25.36% | 4 | 64 | 0.94 | -0.27 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 33.50 | 1.30 | 1.54 | 1.48 | 0.00 | 0.00% | 0 | 29 | 0.94 | -0.30 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 1.45 | 1.63 | 1.47 | -0.13 | -8.13% | 1 | 27 | 0.93 | -0.33 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.50 | 1.61 | 2.00 | % | 0 | 0 | 0.93 | -0.36 | 0.06 | -0.09 | 4/25/2025 3:59:55 PM EST | |||
| 35.00 | 1.78 | 1.98 | 1.80 | -0.24 | -11.77% | 4 | 90 | 0.88 | -0.39 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 2.01 | 2.24 | 2.26 | 0.00 | 0.00% | 0 | 89 | 0.90 | -0.42 | 0.06 | -0.09 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 2.27 | 2.41 | 2.35 | -0.14 | -5.63% | 6 | 50 | 0.87 | -0.45 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 2.78 | 2.96 | 3.03 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.52 | 0.07 | -0.09 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 3.35 | 4.20 | 3.70 | 0.00 | 0.00% | 1 | 15 | 0.97 | -0.58 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 2.59 | 4.15 | 3.95 | % | 1 | 0 | 0.55 | -0.65 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 40.00 | 4.70 | 6.20 | 4.65 | -0.55 | -10.58% | 4 | 2 | 1.39 | -0.71 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 5.35 | 6.55 | 5.40 | % | 1 | 0 | 1.20 | -0.77 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 42.00 | 5.65 | 7.10 | 8.86 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.82 | 0.05 | -0.06 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 6.45 | 7.45 | 7.05 | % | 1 | 0 | 1.56 | -0.86 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 44.00 | 8.05 | 8.50 | % | 0 | 0 | 1.25 | -0.89 | 0.04 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 7.85 | 9.45 | % | 0 | 0 | 1.37 | -0.92 | 0.03 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 46.00 | 8.90 | 11.05 | % | 0 | 0 | 1.74 | -0.94 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 12.95 | 14.45 | % | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST |