Options Chain for TOAST INC CL A (TOST) - $25.75 as of 4/10/2026 5:26:36 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 | 13.00 | 14.25 | 13.63 | 12.45 | 0.00 | 0.00% | 0.91 | 0 | 17 | 1.33 | 0.98 | 0.00 | -0.01 | 3/24/2026 | 4/16/2026 3:59:49 PM EST |
| 16.00 | 12.55 | 13.25 | 12.90 | % | 0.81 | 0 | 3 | 1.22 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 17.00 | 11.55 | 12.75 | 12.15 | % | 0.71 | 0 | 3 | 1.35 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 18.00 | 10.60 | 11.80 | 11.20 | % | 0.62 | 0 | 56 | 1.26 | 0.95 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 19.00 | 9.75 | 10.85 | 10.30 | % | 0.54 | 0 | 1 | 0.85 | 0.93 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 20.00 | 8.85 | 9.80 | 9.33 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 121 | 0.80 | 0.91 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 21.00 | 8.00 | 9.05 | 8.53 | % | 0.41 | 0 | 10 | 0.81 | 0.88 | 0.02 | -0.02 | 4/16/2026 3:59:49 PM EST | |||
| 22.00 | 7.15 | 8.20 | 7.68 | 6.05 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.78 | 0.86 | 0.03 | -0.02 | 4/2/2026 | 4/16/2026 3:59:49 PM EST |
| 23.00 | 6.35 | 7.35 | 6.85 | 5.49 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.75 | 0.82 | 0.03 | -0.02 | 4/14/2026 | 4/16/2026 3:59:49 PM EST |
| 24.00 | 5.60 | 6.25 | 5.93 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.69 | 0.78 | 0.04 | -0.02 | 4/7/2026 | 4/16/2026 3:59:49 PM EST |
| 25.00 | 4.95 | 5.20 | 5.08 | 5.10 | +0.30 | +6.25% | 0.20 | 2 | 710 | 0.64 | 0.74 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 26.00 | 4.25 | 4.85 | 4.55 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.66 | 0.69 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 27.00 | 3.55 | 4.15 | 3.85 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 550 | 0.63 | 0.65 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 28.00 | 3.10 | 3.30 | 3.20 | 3.25 | +0.29 | +9.80% | 0.11 | 10 | 262 | 0.60 | 0.59 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 29.00 | 2.60 | 2.78 | 2.69 | 2.73 | +0.33 | +13.75% | 0.09 | 3 | 320 | 0.59 | 0.54 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 30.00 | 2.15 | 2.33 | 2.24 | 2.32 | +0.21 | +9.96% | 0.07 | 115 | 794 | 0.58 | 0.48 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 31.00 | 1.76 | 1.94 | 1.85 | 1.90 | +0.44 | +30.14% | 0.06 | 3 | 472 | 0.57 | 0.43 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 32.00 | 1.44 | 1.61 | 1.53 | 1.88 | +0.49 | +35.26% | 0.05 | 14 | 314 | 0.57 | 0.37 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 33.00 | 1.16 | 1.32 | 1.24 | 1.24 | +0.09 | +7.83% | 0.04 | 55 | 383 | 0.56 | 0.32 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 34.00 | 0.92 | 1.07 | 1.00 | 1.07 | +0.13 | +13.83% | 0.03 | 104 | 534 | 0.56 | 0.27 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 35.00 | 0.76 | 0.87 | 0.82 | 0.87 | +0.12 | +16.00% | 0.02 | 29 | 1,206 | 0.56 | 0.23 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 36.00 | 0.57 | 0.71 | 0.64 | 0.71 | +0.16 | +29.10% | 0.02 | 8 | 480 | 0.55 | 0.19 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 37.00 | 0.47 | 0.62 | 0.55 | 0.55 | +0.22 | +66.67% | 0.01 | 1 | 1,727 | 0.56 | 0.16 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 38.00 | 0.38 | 0.47 | 0.43 | 0.44 | +0.13 | +41.94% | 0.01 | 5 | 1,296 | 0.56 | 0.13 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 39.00 | 0.30 | 0.39 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.56 | 0.11 | 0.03 | -0.01 | 3/31/2026 | 4/16/2026 3:59:49 PM EST |
| 40.00 | 0.06 | 0.38 | 0.22 | 0.30 | +0.07 | +30.44% | 0.01 | 1 | 1,686 | 0.51 | 0.09 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 41.00 | 0.16 | 0.27 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.56 | 0.07 | 0.02 | -0.01 | 4/9/2026 | 4/16/2026 3:59:49 PM EST |
| 42.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 10 | 803 | 0.55 | 0.06 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 43.00 | 0.08 | 0.17 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.55 | 0.05 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 44.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.55 | 0.05 | 0.01 | -0.01 | 4/7/2026 | 4/16/2026 3:59:49 PM EST |
| 45.00 | 0.06 | 0.17 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 80 | 2,853 | 0.59 | 0.04 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 46.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.53 | 0.03 | 0.01 | 0.00 | 3/30/2026 | 4/16/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 4,923 | 0.59 | 0.02 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 1,619 | 0.60 | 0.02 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 450 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 147 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 678 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 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 | 0.03 | 0.18 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 66 | 0.84 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 16.00 | 0.06 | 0.21 | 0.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.82 | -0.02 | 0.01 | -0.01 | 4/10/2026 | 4/16/2026 3:59:49 PM EST |
| 17.00 | 0.09 | 0.25 | 0.17 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.79 | -0.04 | 0.01 | -0.01 | 4/9/2026 | 4/16/2026 3:59:49 PM EST |
| 18.00 | 0.03 | 0.25 | 0.14 | 0.22 | -0.05 | -18.52% | 0.01 | 2 | 69 | 0.65 | -0.05 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 19.00 | 0.22 | 0.35 | 0.29 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.74 | -0.07 | 0.01 | -0.01 | 4/6/2026 | 4/16/2026 3:59:49 PM EST |
| 20.00 | 0.31 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.02 | 2 | 610 | 0.72 | -0.09 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 21.00 | 0.42 | 0.55 | 0.49 | 0.50 | -0.36 | -41.86% | 0.02 | 1 | 348 | 0.69 | -0.12 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 22.00 | 0.67 | 0.85 | 0.76 | 0.68 | -0.11 | -13.93% | 0.03 | 57 | 1,550 | 0.72 | -0.14 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 23.00 | 0.78 | 0.88 | 0.83 | 0.87 | -0.10 | -10.31% | 0.04 | 24 | 306 | 0.66 | -0.18 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 24.00 | 1.05 | 1.18 | 1.12 | 1.08 | -0.17 | -13.60% | 0.05 | 16 | 294 | 0.67 | -0.22 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 25.00 | 1.32 | 1.48 | 1.40 | 1.34 | -0.15 | -10.07% | 0.06 | 10,006 | 456 | 0.66 | -0.26 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 26.00 | 1.64 | 1.78 | 1.71 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 281 | 0.64 | -0.31 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 27.00 | 2.01 | 2.19 | 2.10 | 2.05 | -0.38 | -15.64% | 0.08 | 1 | 305 | 0.63 | -0.35 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 28.00 | 2.45 | 2.63 | 2.54 | 2.54 | -0.46 | -15.34% | 0.09 | 12 | 1,242 | 0.62 | -0.41 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 29.00 | 2.94 | 3.15 | 3.05 | 2.99 | -0.76 | -20.27% | 0.11 | 17 | 329 | 0.62 | -0.46 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 30.00 | 3.45 | 3.70 | 3.58 | 3.50 | -0.90 | -20.46% | 0.12 | 7 | 1,273 | 0.60 | -0.52 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 31.00 | 4.10 | 4.30 | 4.20 | 5.47 | 0.00 | 0.00% | 0.14 | 0 | 360 | 0.60 | -0.57 | 0.06 | -0.02 | 4/13/2026 | 4/16/2026 3:59:49 PM EST |
| 32.00 | 4.70 | 5.10 | 4.90 | 4.85 | -0.60 | -11.01% | 0.15 | 1 | 178 | 0.60 | -0.63 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 33.00 | 5.35 | 5.75 | 5.55 | 7.94 | 0.00 | 0.00% | 0.17 | 0 | 684 | 0.58 | -0.68 | 0.05 | -0.02 | 4/9/2026 | 4/16/2026 3:59:49 PM EST |
| 34.00 | 6.20 | 6.50 | 6.35 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 222 | 0.59 | -0.73 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 3:59:49 PM EST |
| 35.00 | 6.90 | 7.35 | 7.13 | 7.18 | -0.54 | -7.00% | 0.20 | 6 | 334 | 0.58 | -0.77 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 36.00 | 7.80 | 8.25 | 8.03 | 7.90 | -1.02 | -11.44% | 0.22 | 2 | 305 | 0.59 | -0.81 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:49 PM EST |
| 37.00 | 8.05 | 9.05 | 8.55 | 11.51 | 0.00 | 0.00% | 0.23 | 0 | 258 | 0.63 | -0.84 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:49 PM EST |
| 38.00 | 9.30 | 9.95 | 9.63 | % | 0.25 | 0 | 53 | 0.64 | -0.87 | 0.03 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 39.00 | 9.85 | 10.90 | 10.38 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 68 | 0.66 | -0.89 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 40.00 | 10.75 | 11.85 | 11.30 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 158 | 0.68 | -0.91 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 3:59:49 PM EST |
| 41.00 | 11.70 | 12.80 | 12.25 | % | 0.30 | 0 | 1 | 0.69 | -0.93 | 0.02 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 42.00 | 12.60 | 13.75 | 13.18 | 14.17 | 0.00 | 0.00% | 0.31 | 0 | 129 | 0.70 | -0.94 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:49 PM EST |
| 43.00 | 13.60 | 14.85 | 14.23 | 15.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.77 | -0.95 | 0.02 | -0.01 | 4/13/2026 | 4/16/2026 3:59:49 PM EST |
| 44.00 | 14.30 | 16.60 | 15.45 | % | 0.35 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.01 | 4/16/2026 3:59:49 PM EST | |||
| 45.00 | 15.15 | 17.85 | 16.50 | 19.27 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.17 | -0.96 | 0.01 | 0.00 | 3/27/2026 | 4/16/2026 3:59:49 PM EST |
| 46.00 | 15.75 | 18.95 | 17.35 | % | 0.38 | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 47.00 | 17.30 | 19.85 | 18.58 | % | 0.40 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 50.00 | 20.15 | 22.85 | 21.50 | % | 0.43 | 0 | 5 | 1.32 | -0.98 | 0.01 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 55.00 | 25.30 | 27.75 | 26.53 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 60.00 | 30.30 | 32.95 | 31.63 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 65.00 | 35.30 | 37.95 | 36.63 | % | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST | |||
| 70.00 | 40.30 | 42.95 | 41.63 | % | 0.59 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:49 PM EST |