Options Chain for TOAST INC CL A (TOST) - $24.60 as of 6/8/2026 9:32:24 AM 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 | 9.60 | 12.40 | 11.00 | % | 0.85 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 14.00 | 8.60 | 11.20 | 9.90 | % | 0.71 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 15.00 | 7.60 | 11.20 | 9.40 | % | 0.63 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 16.00 | 7.05 | 10.00 | 8.53 | % | 0.53 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 17.00 | 6.60 | 9.00 | 7.80 | 6.57 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:59 PM EST |
| 18.00 | 5.80 | 8.00 | 6.90 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 3.60 | 7.00 | 5.30 | % | 0.28 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 20.00 | 2.62 | 5.95 | 4.29 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 57 | 2.51 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 20.50 | 3.35 | 5.35 | 4.35 | 4.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.25 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 21.00 | 3.05 | 4.05 | 3.55 | % | 0.17 | 0 | 0 | 1.26 | 0.98 | 0.02 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 21.50 | 2.35 | 3.45 | 2.90 | % | 0.13 | 0 | 0 | 1.02 | 0.97 | 0.04 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 22.00 | 2.23 | 2.96 | 2.60 | 6.16 | 0.00 | 0.00% | 0.12 | 0 | 1,397 | 0.91 | 0.94 | 0.06 | -0.02 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 22.50 | 1.85 | 3.45 | 2.65 | % | 0.12 | 0 | 0 | 1.69 | 0.90 | 0.10 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 23.00 | 1.57 | 1.96 | 1.77 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.67 | 0.83 | 0.13 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 23.50 | 1.35 | 1.64 | 1.50 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.57 | 0.75 | 0.17 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 24.00 | 1.08 | 1.18 | 1.13 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 367 | 0.55 | 0.66 | 0.20 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 24.50 | 0.69 | 0.95 | 0.82 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.54 | 0.55 | 0.21 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 25.00 | 0.48 | 0.69 | 0.59 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2,079 | 0.54 | 0.45 | 0.21 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 25.50 | 0.36 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.56 | 0.35 | 0.20 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5,209 | 0.55 | 0.26 | 0.17 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 26.50 | 0.14 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.56 | 0.18 | 0.14 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 27.00 | 0.09 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.54 | 0.13 | 0.11 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 27.50 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.09 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.60 | 0.05 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.64 | 0.03 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 29.00 | 0.03 | 0.24 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.83 | 0.02 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 30.00 | 0.01 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 0.94 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 31.00 | 0.02 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.77 | 0.39 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 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 | 4.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.88 | -0.02 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.76 | -0.03 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,555 | 0.59 | -0.06 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 22.50 | 0.07 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.56 | -0.10 | 0.10 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 23.00 | 0.12 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 0.57 | -0.17 | 0.13 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 23.50 | 0.22 | 0.35 | 0.29 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.54 | -0.25 | 0.17 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 24.00 | 0.37 | 0.50 | 0.44 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 385 | 0.54 | -0.34 | 0.20 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 24.50 | 0.61 | 0.74 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 214 | 0.56 | -0.45 | 0.21 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 25.00 | 0.80 | 1.02 | 0.91 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.53 | -0.55 | 0.21 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 25.50 | 1.11 | 1.36 | 1.24 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.54 | -0.65 | 0.20 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 26.00 | 1.47 | 1.74 | 1.61 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.53 | -0.74 | 0.17 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 26.50 | 1.73 | 2.50 | 2.12 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.99 | -0.82 | 0.14 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 27.00 | 2.33 | 2.82 | 2.58 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.95 | -0.87 | 0.11 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 27.50 | 2.49 | 3.40 | 2.95 | 2.24 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.12 | -0.91 | 0.08 | -0.02 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 28.00 | 3.00 | 4.45 | 3.73 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.68 | -0.95 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 28.50 | 2.71 | 4.40 | 3.56 | % | 0.12 | 0 | 0 | 1.30 | -0.97 | 0.04 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 29.00 | 3.30 | 4.85 | 4.08 | 2.43 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.34 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 6/5/2026 3:59:59 PM EST |
| 29.50 | 3.80 | 5.50 | 4.65 | % | 0.16 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 30.00 | 4.10 | 6.10 | 5.10 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.75 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 30.50 | 4.80 | 6.55 | 5.68 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 31.00 | 5.30 | 6.90 | 6.10 | 7.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:59 PM EST |
| 31.50 | 5.60 | 7.40 | 6.50 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 32.00 | 5.45 | 8.10 | 6.78 | % | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 33.00 | 6.45 | 9.30 | 7.88 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 34.00 | 7.45 | 9.90 | 8.68 | 11.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:59 PM EST |
| 35.00 | 8.45 | 10.90 | 9.68 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 36.00 | 9.45 | 11.95 | 10.70 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 37.00 | 10.45 | 13.60 | 12.03 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 38.00 | 12.10 | 14.15 | 13.13 | 11.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 39.00 | 12.50 | 15.35 | 13.93 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 40.00 | 13.45 | 16.15 | 14.80 | 14.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |