Options Chain for TOAST INC CL A (TOST) - $24.96 as of 5/29/2026 1:31:11 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 | 11.15 | 13.90 | 12.53 | % | 0.96 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 14.00 | 10.15 | 13.30 | 11.73 | % | 0.84 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 15.00 | 9.40 | 11.95 | 10.68 | % | 0.71 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 16.00 | 8.40 | 10.35 | 9.38 | % | 0.59 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 17.00 | 7.40 | 9.70 | 8.55 | 6.57 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 18.00 | 6.40 | 8.35 | 7.38 | 5.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 19.00 | 5.40 | 7.40 | 6.40 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 20.00 | 4.60 | 6.35 | 5.48 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 20.50 | 4.10 | 5.95 | 5.03 | 4.57 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.19 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 21.00 | 3.65 | 5.60 | 4.63 | % | 0.22 | 0 | 0 | 1.23 | 0.98 | 0.02 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 21.50 | 3.45 | 5.15 | 4.30 | % | 0.20 | 0 | 0 | 1.18 | 0.97 | 0.03 | -0.01 | 5/29/2026 3:59:45 PM EST | |||
| 22.00 | 3.75 | 4.65 | 4.20 | 4.15 | +0.79 | +23.52% | 0.19 | 100 | 1,432 | 1.09 | 0.95 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 22.50 | 2.33 | 3.95 | 3.14 | % | 0.14 | 0 | 0 | 0.85 | 0.92 | 0.05 | -0.01 | 5/29/2026 3:59:45 PM EST | |||
| 23.00 | 3.00 | 3.55 | 3.28 | 3.26 | +1.03 | +46.19% | 0.14 | 42 | 57 | 0.84 | 0.89 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 23.50 | 2.44 | 3.20 | 2.82 | 2.75 | +0.85 | +44.74% | 0.12 | 3 | 1 | 0.85 | 0.84 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 24.00 | 2.38 | 2.53 | 2.46 | 2.33 | +0.73 | +45.63% | 0.10 | 10 | 120 | 0.60 | 0.79 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 24.50 | 1.92 | 2.09 | 2.01 | 2.09 | +0.63 | +43.16% | 0.08 | 3 | 35 | 0.54 | 0.73 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 25.00 | 1.59 | 1.83 | 1.71 | 1.63 | +0.53 | +48.19% | 0.07 | 272 | 2,055 | 0.56 | 0.67 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 25.50 | 1.31 | 1.45 | 1.38 | 1.30 | +0.40 | +44.45% | 0.05 | 75 | 102 | 0.54 | 0.60 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 26.00 | 1.05 | 1.17 | 1.11 | 1.02 | +0.30 | +41.67% | 0.04 | 107 | 2,540 | 0.54 | 0.53 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 26.50 | 0.80 | 1.00 | 0.90 | 0.89 | +0.34 | +61.82% | 0.03 | 19 | 18 | 0.54 | 0.45 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 27.00 | 0.61 | 0.71 | 0.66 | 0.61 | +0.19 | +45.24% | 0.02 | 39 | 143 | 0.52 | 0.38 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 27.50 | 0.46 | 0.66 | 0.56 | 0.46 | +0.18 | +64.29% | 0.02 | 26 | 8 | 0.55 | 0.32 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 28.00 | 0.34 | 0.41 | 0.38 | 0.36 | +0.15 | +71.43% | 0.01 | 10 | 142 | 0.51 | 0.26 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 28.50 | 0.25 | 0.33 | 0.29 | 0.25 | % | 0.01 | 7 | 0 | 0.52 | 0.21 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 29.00 | 0.18 | 0.27 | 0.23 | 0.19 | +0.09 | +90.00% | 0.01 | 36 | 99 | 0.53 | 0.16 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 30.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 91 | 0.48 | 0.09 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.52 | 0.05 | 0.04 | -0.01 | 5/13/2026 | 5/29/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.23 | 0.03 | 0.02 | -0.01 | 5/13/2026 | 5/29/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/29/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 1 | 109 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | -0.02 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 21.50 | 0.01 | 0.13 | 0.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.03 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 22.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 1,498 | 0.60 | -0.05 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 22.50 | 0.06 | 0.24 | 0.15 | 0.13 | -0.14 | -51.86% | 0.01 | 2 | 2 | 0.59 | -0.08 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 23.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.13 | -39.40% | 0.01 | 13 | 1,029 | 0.58 | -0.11 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 23.50 | 0.22 | 0.30 | 0.26 | 0.30 | -0.22 | -42.31% | 0.01 | 10 | 13 | 0.56 | -0.16 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 24.00 | 0.31 | 0.37 | 0.34 | 0.34 | -0.24 | -41.38% | 0.01 | 176 | 128 | 0.54 | -0.21 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 24.50 | 0.43 | 0.55 | 0.49 | 0.46 | -0.39 | -45.89% | 0.02 | 55 | 11 | 0.55 | -0.27 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 25.00 | 0.59 | 0.66 | 0.63 | 0.63 | -0.61 | -49.20% | 0.03 | 3 | 45 | 0.53 | -0.33 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 25.50 | 0.78 | 0.85 | 0.82 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | -0.40 | 0.14 | -0.04 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 26.00 | 1.00 | 1.22 | 1.11 | 1.20 | -0.42 | -25.93% | 0.04 | 6 | 59 | 0.56 | -0.47 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 26.50 | 1.27 | 1.50 | 1.39 | % | 0.05 | 0 | 0 | 0.56 | -0.55 | 0.14 | -0.04 | 5/29/2026 3:59:45 PM EST | |||
| 27.00 | 1.41 | 1.81 | 1.61 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.51 | -0.62 | 0.14 | -0.04 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 27.50 | 1.91 | 2.14 | 2.03 | 2.08 | % | 0.07 | 1 | 0 | 0.55 | -0.68 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 28.00 | 2.28 | 2.51 | 2.40 | 2.43 | -2.60 | -51.69% | 0.09 | 2 | 23 | 0.55 | -0.74 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 28.50 | 2.50 | 2.96 | 2.73 | % | 0.10 | 0 | 0 | 0.48 | -0.79 | 0.11 | -0.03 | 5/29/2026 3:59:45 PM EST | |||
| 29.00 | 2.85 | 4.45 | 3.65 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.27 | -0.84 | 0.09 | -0.02 | 5/6/2026 | 5/29/2026 3:59:45 PM EST |
| 30.00 | 3.75 | 5.40 | 4.58 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.38 | -0.91 | 0.06 | -0.02 | 5/14/2026 | 5/29/2026 3:59:45 PM EST |
| 31.00 | 4.55 | 6.15 | 5.35 | 7.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.38 | -0.95 | 0.04 | -0.01 | 5/12/2026 | 5/29/2026 3:59:45 PM EST |
| 32.00 | 5.60 | 7.65 | 6.63 | % | 0.21 | 0 | 0 | 1.77 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:45 PM EST | |||
| 33.00 | 6.65 | 8.70 | 7.68 | % | 0.23 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 34.00 | 7.45 | 9.65 | 8.55 | 11.29 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.00 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 3:59:45 PM EST |
| 35.00 | 8.60 | 10.90 | 9.75 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 36.00 | 9.65 | 11.60 | 10.63 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 37.00 | 10.60 | 12.90 | 11.75 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 38.00 | 11.65 | 13.90 | 12.78 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 39.00 | 12.55 | 14.90 | 13.73 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 40.00 | 13.35 | 15.90 | 14.63 | 11.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:45 PM EST |