Options Chain for TOAST INC CL A (TOST) - $35.84 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.50 | 21.30 | 19.25 | 0.00 | 0.00% | 0 | 64 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 17.45 | 18.45 | 16.10 | 0.00 | 0.00% | 0 | 23 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 15.80 | 16.20 | 16.45 | +0.30 | +1.86% | 9 | 42 | 0.80 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 14.00 | 15.10 | 14.60 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 13.35 | 14.65 | 14.15 | 0.00 | 0.00% | 0 | 19 | 1.54 | 0.98 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 12.10 | 13.35 | 13.75 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 11.45 | 12.25 | 12.80 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.95 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 11.15 | 11.35 | 9.75 | 0.00 | 0.00% | 0 | 10,232 | 0.71 | 0.94 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 10.25 | 10.45 | 10.50 | 0.00 | 0.00% | 0 | 157 | 0.71 | 0.92 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 9.25 | 9.55 | 9.89 | +0.09 | +0.92% | 3 | 549 | 0.63 | 0.90 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 8.05 | 8.65 | 8.93 | +2.23 | +33.29% | 10 | 90 | 0.58 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 7.65 | 7.85 | 8.13 | +0.22 | +2.79% | 6 | 650 | 0.66 | 0.85 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 6.85 | 7.05 | 7.25 | +0.53 | +7.89% | 23 | 1,159 | 0.66 | 0.81 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 6.10 | 6.20 | 6.61 | +0.14 | +2.17% | 6 | 517 | 0.64 | 0.78 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 5.35 | 5.50 | 5.78 | 0.00 | 0.00% | 0 | 1,142 | 0.63 | 0.74 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 4.70 | 4.80 | 5.09 | 0.00 | 0.00% | 0 | 350 | 0.62 | 0.69 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 4.05 | 4.15 | 4.21 | 0.00 | 0.00% | 0 | 287 | 0.61 | 0.65 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 3.45 | 3.60 | 3.57 | -0.14 | -3.78% | 37 | 1,331 | 0.60 | 0.60 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 2.94 | 3.05 | 3.06 | -0.14 | -4.38% | 63 | 1,052 | 0.59 | 0.54 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 2.45 | 2.55 | 2.57 | -0.15 | -5.52% | 79 | 3,010 | 0.58 | 0.49 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 1.91 | 2.12 | 2.18 | -0.14 | -6.04% | 12 | 5,078 | 0.57 | 0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 1.55 | 1.74 | 1.74 | +0.05 | +2.96% | 39 | 4,601 | 0.56 | 0.38 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 1.21 | 1.42 | 1.47 | -0.03 | -2.00% | 51 | 3,653 | 0.55 | 0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 1.02 | 1.12 | 1.23 | +0.05 | +4.24% | 17 | 801 | 0.54 | 0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.83 | 0.91 | 0.98 | +0.03 | +3.16% | 12 | 1,333 | 0.53 | 0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.65 | 0.72 | 0.79 | -0.02 | -2.47% | 60 | 1,223 | 0.53 | 0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 0.49 | 0.54 | 0.57 | +0.07 | +14.00% | 12 | 6,133 | 0.52 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.40 | 0.43 | 0.49 | -0.01 | -2.00% | 14 | 2,819 | 0.52 | 0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 0.29 | 0.32 | 0.39 | +0.08 | +25.81% | 91 | 3,843 | 0.51 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 0.22 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 328 | 0.51 | 0.07 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 48.00 | 0.10 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 461 | 0.48 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 49.00 | 0.07 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 1,671 | 0.49 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2,342 | 0.55 | 0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 2 | 852 | 0.54 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 412 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 529 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.69 | 0.39 | 0.00 | 0.00% | 0 | 77 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.59 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 86 | 1.25 | -0.01 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.07 | 0.92 | 0.15 | 0.00 | 0.00% | 0 | 218 | 1.23 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.05 | 1.12 | 0.44 | 0.00 | 0.00% | 0 | 379 | 1.20 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.14 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 64 | 0.67 | -0.05 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.22 | 0.27 | 0.24 | -0.05 | -17.25% | 3 | 12,769 | 0.71 | -0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.30 | 0.36 | 0.48 | 0.00 | 0.00% | 0 | 90 | 0.70 | -0.08 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.40 | 0.46 | 0.42 | -0.13 | -23.64% | 7 | 521 | 0.68 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.53 | 0.60 | 0.55 | 0.00 | 0.00% | 3 | 500 | 0.67 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.69 | 0.75 | 0.69 | -0.08 | -10.39% | 3 | 160 | 0.66 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.89 | 0.95 | 0.96 | 0.00 | 0.00% | 40 | 866 | 0.65 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 1.12 | 1.18 | 1.05 | -0.07 | -6.25% | 45 | 606 | 0.64 | -0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 1.39 | 1.45 | 1.34 | -0.10 | -6.95% | 7 | 546 | 0.63 | -0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 1.71 | 1.77 | 1.64 | -0.33 | -16.76% | 8 | 376 | 0.62 | -0.31 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 2.08 | 2.14 | 2.01 | -0.04 | -1.96% | 32 | 275 | 0.61 | -0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 2.48 | 2.71 | 2.47 | +0.06 | +2.49% | 9 | 1,762 | 0.60 | -0.40 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 2.89 | 3.05 | 2.90 | -0.10 | -3.34% | 67 | 1,695 | 0.59 | -0.46 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 3.45 | 3.55 | 3.30 | -0.25 | -7.05% | 11 | 1,194 | 0.58 | -0.51 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 4.00 | 4.15 | 3.90 | 0.00 | 0.00% | 45 | 3,375 | 0.57 | -0.57 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 4.65 | 4.75 | 4.50 | -0.08 | -1.75% | 2 | 354 | 0.57 | -0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 4.80 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 1,411 | 0.49 | -0.67 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 6.05 | 7.05 | 6.70 | 0.00 | 0.00% | 0 | 185 | 0.55 | -0.72 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 6.75 | 7.35 | 6.54 | -0.26 | -3.83% | 6 | 426 | 0.60 | -0.77 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 7.40 | 8.70 | 11.37 | 0.00 | 0.00% | 0 | 240 | 0.50 | -0.81 | 0.04 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 7.35 | 8.75 | 8.24 | 0.00 | 0.00% | 0 | 223 | 0.32 | -0.85 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 9.25 | 11.15 | 11.13 | 0.00 | 0.00% | 0 | 135 | 0.50 | -0.88 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 9.85 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 169 | 0.57 | -0.91 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 10.90 | 11.40 | 11.35 | 0.00 | 0.00% | 0 | 63 | 0.45 | -0.93 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 48.00 | 11.50 | 12.35 | 12.00 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.95 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 49.00 | 12.70 | 14.90 | 14.65 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.96 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 13.45 | 15.00 | 14.20 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.97 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 18.95 | 20.25 | 18.85 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.99 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 23.85 | 24.45 | 23.85 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 28.10 | 30.05 | 29.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:49 PM EST |