Options Chain for TOAST INC CL A (TOST) - $42.96 as of 5/27/2025 4:54:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.65 | 23.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 25.00 | 17.05 | 17.95 | 17.68 | 0.00 | 0.00% | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 26.00 | 16.25 | 17.85 | 10.71 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:59 PM EST |
| 27.00 | 15.55 | 16.35 | 15.95 | +0.63 | +4.12% | 40 | 13 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 28.00 | 14.70 | 15.45 | 14.96 | -1.49 | -9.06% | 20 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 29.00 | 13.05 | 14.35 | 13.90 | +6.62 | +90.94% | 10 | 13 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 12.75 | 13.95 | 12.94 | +0.34 | +2.70% | 20 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 31.00 | 11.70 | 12.75 | 11.96 | +0.23 | +1.97% | 30 | 17 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 32.00 | 10.65 | 11.55 | 11.18 | +5.72 | +104.77% | 30 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 33.00 | 9.65 | 10.30 | 10.28 | +2.11 | +25.83% | 10 | 17 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 34.00 | 8.75 | 9.00 | 9.00 | +4.40 | +95.66% | 50 | 7 | 0.62 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 7.75 | 8.00 | 8.04 | -1.66 | -17.12% | 10 | 20 | 0.91 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 36.00 | 6.80 | 7.75 | 6.34 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.96 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 37.00 | 5.85 | 6.05 | 5.99 | -0.26 | -4.16% | 2 | 33 | 0.46 | 0.94 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 38.00 | 4.95 | 5.10 | 4.95 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.90 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 39.00 | 4.05 | 5.85 | 3.85 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.85 | 0.06 | -0.03 | 5/12/2025 | 5/27/2025 3:59:59 PM EST |
| 39.50 | 3.65 | 4.05 | % | 0 | 0 | 0.49 | 0.82 | 0.06 | -0.03 | 5/27/2025 3:59:59 PM EST | |||
| 40.00 | 3.25 | 3.40 | 4.69 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.78 | 0.07 | -0.04 | 5/19/2025 | 5/27/2025 3:59:59 PM EST |
| 40.50 | 2.87 | 3.95 | % | 0 | 0 | 0.60 | 0.75 | 0.08 | -0.04 | 5/27/2025 3:59:59 PM EST | |||
| 41.00 | 2.51 | 2.91 | 2.90 | 0.00 | 0.00% | 10 | 19 | 0.46 | 0.70 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 41.50 | 2.00 | 2.35 | % | 0 | 0 | 0.39 | 0.66 | 0.10 | -0.04 | 5/27/2025 3:59:59 PM EST | |||
| 42.00 | 1.85 | 1.99 | 2.06 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.61 | 0.10 | -0.04 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 42.50 | 1.56 | 1.67 | % | 0 | 0 | 0.40 | 0.55 | 0.11 | -0.04 | 5/27/2025 3:59:59 PM EST | |||
| 43.00 | 1.30 | 1.73 | 1.42 | +0.01 | +0.71% | 7 | 91 | 0.44 | 0.50 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 43.50 | 1.07 | 1.19 | 1.13 | % | 2 | 0 | 0.39 | 0.44 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 44.00 | 0.87 | 0.93 | 0.94 | -0.06 | -6.00% | 67 | 688 | 0.38 | 0.38 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 44.50 | 0.70 | 0.77 | 0.78 | % | 8 | 0 | 0.38 | 0.33 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 45.00 | 0.54 | 0.65 | 0.53 | -0.16 | -23.19% | 17 | 86 | 0.38 | 0.28 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 45.50 | 0.29 | 0.68 | 0.61 | % | 3 | 0 | 0.38 | 0.23 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 46.00 | 0.32 | 0.44 | 0.37 | -0.10 | -21.28% | 18 | 108 | 0.38 | 0.19 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 46.50 | 0.11 | 0.32 | % | 0 | 0 | 0.37 | 0.16 | 0.07 | -0.03 | 5/27/2025 3:59:59 PM EST | |||
| 47.00 | 0.18 | 0.38 | 0.29 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.13 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 47.50 | 0.13 | 0.19 | % | 0 | 0 | 0.37 | 0.10 | 0.05 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.08 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 48.50 | 0.07 | 0.11 | % | 0 | 0 | 0.39 | 0.06 | 0.04 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 49.00 | 0.02 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.05 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 3:59:59 PM EST |
| 50.00 | 0.02 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 1.28 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.28 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 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 | 0.87 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.29 | +0.16 | +123.08% | 5 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.73 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.98 | 0.71 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.21 | 0.10 | -0.09 | -47.37% | 10 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.70 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 0.01 | 0.32 | 0.15 | +0.03 | +25.00% | 10 | 12 | 0.67 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 36.00 | 0.03 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 67 | 0.53 | -0.04 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 37.00 | 0.08 | 0.16 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.06 | 0.03 | -0.02 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 38.00 | 0.15 | 0.23 | 0.32 | 0.00 | 0.00% | 0 | 305 | 0.44 | -0.10 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 39.00 | 0.23 | 0.46 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.15 | 0.06 | -0.03 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 39.50 | 0.35 | 0.42 | % | 0 | 0 | 0.42 | -0.18 | 0.06 | -0.03 | 5/27/2025 3:59:59 PM EST | |||
| 40.00 | 0.44 | 0.51 | 0.46 | -0.11 | -19.30% | 3 | 95 | 0.41 | -0.22 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 40.50 | 0.56 | 0.62 | % | 0 | 0 | 0.41 | -0.25 | 0.08 | -0.04 | 5/27/2025 3:59:59 PM EST | |||
| 41.00 | 0.69 | 0.75 | 0.67 | -0.13 | -16.25% | 3 | 14 | 0.40 | -0.30 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 41.50 | 0.79 | 1.02 | 0.76 | % | 1 | 0 | 0.40 | -0.34 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 42.00 | 1.01 | 1.09 | 0.94 | -0.26 | -21.67% | 8 | 36 | 0.39 | -0.39 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 42.50 | 0.92 | 1.49 | % | 0 | 0 | 0.36 | -0.45 | 0.11 | -0.04 | 5/27/2025 3:59:59 PM EST | |||
| 43.00 | 1.46 | 1.54 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.50 | 0.11 | -0.04 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 43.50 | 1.70 | 2.06 | 1.48 | % | 1 | 0 | 0.41 | -0.56 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 44.00 | 2.01 | 2.11 | 2.10 | +0.01 | +0.48% | 7 | 8 | 0.37 | -0.62 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 44.50 | 1.80 | 2.44 | % | 0 | 0 | 0.28 | -0.67 | 0.11 | -0.04 | 5/27/2025 3:59:59 PM EST | |||
| 45.00 | 2.47 | 3.00 | 2.69 | 0.00 | 0.00% | 0 | 195 | 0.36 | -0.72 | 0.10 | -0.04 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 45.50 | 3.05 | 4.30 | % | 0 | 0 | 0.56 | -0.77 | 0.09 | -0.03 | 5/27/2025 3:59:59 PM EST | |||
| 46.00 | 2.17 | 3.60 | 3.48 | 0.00 | 0.00% | 0 | 185 | 0.19 | -0.81 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 46.50 | 2.91 | 5.45 | % | 0 | 0 | 0.51 | -0.84 | 0.07 | -0.03 | 5/27/2025 3:59:59 PM EST | |||
| 47.00 | 3.95 | 4.80 | 4.25 | +1.25 | +41.67% | 2 | 2 | 0.34 | -0.87 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 47.50 | 4.25 | 5.05 | % | 0 | 0 | 0.19 | -0.90 | 0.05 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 48.00 | 5.20 | 5.50 | % | 0 | 0 | 0.72 | -0.92 | 0.05 | -0.02 | 5/27/2025 3:59:59 PM EST | |||
| 48.50 | 5.15 | 5.90 | % | 0 | 0 | 0.44 | -0.94 | 0.04 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 49.00 | 6.20 | 6.65 | % | 0 | 0 | 0.72 | -0.95 | 0.03 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 50.00 | 6.90 | 7.45 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 51.00 | 7.85 | 8.95 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 52.00 | 8.45 | 9.50 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 53.00 | 9.75 | 10.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 54.00 | 10.95 | 13.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 55.00 | 12.15 | 12.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 60.00 | 17.10 | 18.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |