Options Chain for TOAST INC CL A (TOST) - $42.63 as of 6/16/2025 9:36:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.15 | 22.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 25.00 | 17.45 | 17.85 | 17.65 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 26.00 | 16.55 | 16.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 27.00 | 15.55 | 16.70 | 15.10 | -2.83 | -15.79% | 2 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 28.00 | 14.10 | 14.90 | 14.00 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 29.00 | 13.55 | 13.80 | 13.25 | % | 1 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 30.00 | 12.40 | 12.80 | 12.26 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:59 PM EST |
| 31.00 | 10.95 | 11.90 | 11.85 | 0.00 | 0.00% | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 32.00 | 10.30 | 10.85 | 12.40 | 0.00 | 0.00% | 0 | 39 | 0.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 33.00 | 9.05 | 9.90 | 11.41 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:59 PM EST |
| 34.00 | 8.55 | 8.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 35.00 | 7.55 | 7.85 | 8.50 | 0.00 | 0.00% | 0 | 90 | 0.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:59 PM EST |
| 36.00 | 5.85 | 7.05 | % | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 37.00 | 5.25 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.98 | 0.02 | -0.01 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 38.00 | 4.70 | 4.90 | 4.55 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.95 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 38.50 | 3.40 | 4.45 | % | 0 | 0 | 0.59 | 0.94 | 0.04 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 39.00 | 3.20 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.91 | 0.06 | -0.03 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 39.50 | 3.35 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.88 | 0.07 | -0.04 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 40.00 | 2.64 | 3.10 | 2.16 | 0.00 | 0.00% | 0 | 40 | 0.34 | 0.84 | 0.08 | -0.04 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 40.50 | 2.41 | 2.82 | 2.69 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.79 | 0.10 | -0.05 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 41.00 | 1.98 | 2.44 | 1.67 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.74 | 0.11 | -0.05 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 41.50 | 1.82 | 1.94 | 1.76 | +0.34 | +23.95% | 13 | 9 | 0.40 | 0.68 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 42.00 | 1.50 | 1.69 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.41 | 0.61 | 0.13 | -0.06 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 42.50 | 1.22 | 1.27 | 1.27 | +0.31 | +32.30% | 5 | 12 | 0.38 | 0.55 | 0.14 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 43.00 | 0.96 | 1.25 | 1.05 | +0.34 | +47.89% | 15 | 90 | 0.42 | 0.48 | 0.14 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 43.50 | 0.75 | 1.17 | 0.71 | -0.16 | -18.40% | 33 | 17 | 0.44 | 0.41 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 44.00 | 0.57 | 0.63 | 0.60 | +0.16 | +36.37% | 33 | 349 | 0.37 | 0.34 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 44.50 | 0.43 | 0.47 | 0.42 | -0.13 | -23.64% | 3 | 13 | 0.37 | 0.28 | 0.12 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 45.00 | 0.14 | 0.35 | 0.30 | -0.05 | -14.29% | 25 | 330 | 0.32 | 0.22 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 45.50 | 0.23 | 0.33 | 0.25 | -0.05 | -16.67% | 1 | 2 | 0.39 | 0.18 | 0.09 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.24 | 0.19 | +0.04 | +26.67% | 1 | 517 | 0.41 | 0.14 | 0.08 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 46.50 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 2 | 7 | 0.37 | 0.11 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 47.00 | 0.07 | 0.11 | 0.11 | -0.05 | -31.25% | 3 | 173 | 0.37 | 0.08 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 47.50 | 0.03 | 0.11 | 0.07 | -0.01 | -12.50% | 5 | 2 | 0.38 | 0.06 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 48.00 | 0.04 | 0.26 | 0.06 | -0.01 | -14.29% | 1 | 104 | 0.52 | 0.05 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 48.50 | 0.03 | 0.21 | 0.04 | -0.03 | -42.86% | 3 | 1 | 0.52 | 0.04 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 49.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 128 | 0.39 | 0.02 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 49.50 | 0.00 | 0.03 | 0.03 | -0.24 | -88.89% | 1 | 8 | 0.58 | 0.02 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 62 | 0.79 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.27 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.47 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.59 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 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 | 0.68 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.92 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.87 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.47 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.47 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.81 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.58 | -0.02 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.52 | -0.05 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.13 | 0.33 | 0.00 | 0.00% | 0 | 101 | 0.69 | -0.06 | 0.04 | -0.02 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.18 | 0.44 | 0.00 | 0.00% | 0 | 110 | 0.37 | -0.09 | 0.06 | -0.03 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 39.50 | 0.19 | 0.23 | 0.29 | -0.26 | -47.28% | 1 | 94 | 0.42 | -0.12 | 0.07 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 40.00 | 0.25 | 0.29 | 0.29 | -0.25 | -46.30% | 12 | 124 | 0.42 | -0.16 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 40.50 | 0.33 | 0.39 | % | 0 | 0 | 0.40 | -0.21 | 0.10 | -0.05 | 6/16/2025 3:59:59 PM EST | |||
| 41.00 | 0.47 | 0.52 | 0.51 | -0.62 | -54.87% | 13 | 75 | 0.40 | -0.26 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 41.50 | 0.61 | 0.69 | 0.71 | -0.59 | -45.39% | 2 | 24 | 0.40 | -0.32 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 42.00 | 0.81 | 0.87 | 0.83 | -0.63 | -43.16% | 1,663 | 116 | 0.40 | -0.39 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 42.50 | 1.01 | 1.09 | 1.10 | -0.26 | -19.12% | 6 | 23 | 0.39 | -0.45 | 0.14 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 43.00 | 1.26 | 1.34 | 1.25 | -0.37 | -22.84% | 5 | 37 | 0.39 | -0.52 | 0.14 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 43.50 | 1.54 | 1.62 | 1.71 | -0.39 | -18.58% | 13 | 28 | 0.39 | -0.59 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 44.00 | 1.51 | 1.94 | 2.05 | -0.81 | -28.33% | 8 | 69 | 0.32 | -0.66 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 44.50 | 1.92 | 2.45 | 2.58 | -0.03 | -1.15% | 8 | 2 | 0.35 | -0.72 | 0.12 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 45.00 | 1.91 | 2.69 | 3.02 | 0.00 | 0.00% | 0 | 192 | 0.22 | -0.78 | 0.11 | -0.04 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 45.50 | 2.92 | 3.10 | 4.12 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.82 | 0.09 | -0.03 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 46.00 | 2.92 | 3.90 | 4.57 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.86 | 0.08 | -0.03 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 46.50 | 2.28 | 4.10 | % | 0 | 0 | 0.25 | -0.89 | 0.07 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 47.00 | 4.05 | 4.55 | % | 0 | 0 | 0.46 | -0.92 | 0.05 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 47.50 | 4.25 | 5.05 | % | 0 | 0 | 0.45 | -0.94 | 0.04 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 48.00 | 5.25 | 7.05 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.03 | -0.01 | 6/6/2025 | 6/16/2025 3:59:59 PM EST |
| 48.50 | 5.50 | 6.00 | % | 0 | 0 | 0.56 | -0.96 | 0.03 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 49.00 | 6.30 | 7.45 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 49.50 | 6.30 | 7.25 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 50.00 | 6.55 | 7.45 | 7.80 | +0.12 | +1.57% | 1 | 10 | 0.66 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 51.00 | 7.60 | 9.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 52.00 | 9.00 | 10.10 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 53.00 | 9.40 | 10.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 54.00 | 10.05 | 11.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 55.00 | 11.60 | 12.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 60.00 | 17.25 | 17.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |