Options Chain for TOAST INC CL A (TOST) - $36.65 as of 5/9/2025 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 22.55 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 14.40 | 17.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 13.20 | 16.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 12.65 | 15.65 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 11.40 | 14.25 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 10.60 | 14.15 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 9.60 | 12.85 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 9.50 | 10.85 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 8.95 | 9.65 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.93 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 33.00 | 7.60 | 8.90 | % | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 5.60 | 8.95 | % | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 5.20 | 7.30 | % | 0 | 0 | 0.37 | 0.83 | 0.04 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 36.00 | 5.50 | 7.10 | % | 0 | 0 | 0.44 | 0.80 | 0.04 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 37.00 | 2.96 | 6.65 | % | 0 | 0 | 0.40 | 0.75 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 4.15 | 4.65 | % | 0 | 0 | 0.46 | 0.71 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 39.00 | 2.64 | 4.00 | 4.00 | +1.46 | +57.48% | 1 | 1 | 0.37 | 0.66 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 40.00 | 2.71 | 3.05 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.60 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 41.00 | 2.30 | 4.15 | % | 0 | 0 | 0.54 | 0.53 | 0.07 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 42.00 | 0.18 | 2.36 | 3.25 | % | 3 | 0 | 0.28 | 0.46 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 43.00 | 1.36 | 2.51 | 1.88 | % | 4 | 0 | 0.46 | 0.40 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 44.00 | 0.97 | 2.11 | % | 0 | 0 | 0.45 | 0.34 | 0.06 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.02 | 1.01 | % | 2 | 0 | 0.30 | 0.30 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 46.00 | 0.36 | 2.66 | 0.70 | % | 1 | 0 | 0.54 | 0.27 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 0.47 | 0.23 | 0.03 | -0.03 | 5/9/2025 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 | 0.21 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.21 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.22 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.25 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.32 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.31 | % | 0 | 0 | 1.32 | -0.02 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.35 | % | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 2.40 | % | 0 | 0 | 0.94 | -0.05 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.41 | % | 0 | 0 | 0.94 | -0.07 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.08 | % | 0 | 0 | 0.88 | -0.09 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 0.36 | 1.84 | % | 0 | 0 | 0.66 | -0.13 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.73 | 0.44 | -1.91 | -81.28% | 1 | 3 | 0.49 | -0.17 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | -0.20 | 0.04 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 37.00 | 0.40 | 1.60 | % | 0 | 0 | 0.44 | -0.25 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 1.11 | 1.39 | % | 0 | 0 | 0.43 | -0.29 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 39.00 | 0.07 | 1.81 | % | 0 | 0 | 0.31 | -0.34 | 0.06 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 0.22 | 3.60 | 4.59 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.40 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 41.00 | 2.28 | 2.65 | % | 0 | 0 | 0.41 | -0.47 | 0.07 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 42.00 | 1.24 | 4.60 | % | 0 | 0 | 0.39 | -0.54 | 0.07 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 43.00 | 1.85 | 4.80 | % | 0 | 0 | 0.36 | -0.60 | 0.07 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 44.00 | 2.39 | 5.20 | % | 0 | 0 | 0.32 | -0.66 | 0.06 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 2.98 | 6.35 | % | 0 | 0 | 0.40 | -0.70 | 0.06 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 46.00 | 5.30 | 5.80 | % | 0 | 0 | 0.40 | -0.73 | 0.05 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 7.65 | 11.05 | % | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST |