Options Chain for TOAST INC CL A (TOST) - $23.32 as of 5/20/2026 9:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.30 | 11.55 | 10.43 | % | 0.80 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 14.00 | 8.30 | 10.55 | 9.43 | % | 0.67 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 15.00 | 7.45 | 9.10 | 8.28 | % | 0.55 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 16.00 | 6.30 | 9.00 | 7.65 | % | 0.48 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 17.00 | 5.45 | 7.55 | 6.50 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 18.00 | 4.40 | 7.00 | 5.70 | % | 0.32 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 19.00 | 3.35 | 5.75 | 4.55 | % | 0.24 | 0 | 0 | 1.73 | 0.96 | 0.03 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 20.00 | 3.30 | 3.80 | 3.55 | % | 0.18 | 0 | 0 | 0.84 | 0.91 | 0.06 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 20.50 | 2.10 | 4.40 | 3.25 | % | 0.16 | 0 | 0 | 1.48 | 0.87 | 0.07 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 21.00 | 2.17 | 3.05 | 2.61 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | 0.83 | 0.09 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 21.50 | 2.00 | 2.42 | 2.21 | % | 0.10 | 0 | 0 | 0.54 | 0.78 | 0.11 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 22.00 | 1.64 | 1.95 | 1.80 | 1.97 | +0.55 | +38.74% | 0.08 | 5 | 20 | 0.51 | 0.72 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 22.50 | 1.47 | 1.61 | 1.54 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.55 | 0.65 | 0.14 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 23.00 | 1.14 | 1.28 | 1.21 | 1.26 | +0.14 | +12.50% | 0.05 | 2 | 60 | 0.52 | 0.58 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 23.50 | 0.91 | 1.03 | 0.97 | 1.06 | +0.25 | +30.87% | 0.04 | 8 | 26 | 0.54 | 0.50 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 24.00 | 0.69 | 0.81 | 0.75 | 0.71 | +0.08 | +12.70% | 0.03 | 2 | 14 | 0.53 | 0.42 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 24.50 | 0.52 | 0.60 | 0.56 | 0.60 | +0.15 | +33.34% | 0.02 | 12 | 1 | 0.52 | 0.34 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 0.38 | 0.47 | 0.43 | 0.42 | +0.03 | +7.70% | 0.02 | 24 | 136 | 0.52 | 0.27 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 25.50 | 0.26 | 0.34 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.20 | 0.12 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 0.17 | 0.28 | 0.23 | 0.22 | +0.01 | +4.77% | 0.01 | 3 | 61 | 0.51 | 0.15 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 26.50 | 0.04 | 0.23 | 0.14 | 0.16 | +0.02 | +14.29% | 0.01 | 1 | 1 | 0.46 | 0.12 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 0.07 | 0.17 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 13 | 72 | 0.52 | 0.08 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 27.50 | 0.03 | 0.15 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.05 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 0.03 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.05 | 0.04 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 28.50 | 0.01 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.03 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 29.00 | 0.02 | 0.24 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 102 | 0.67 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.20 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 1.16 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.96 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.17 | 0.59 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.84 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 19.00 | 0.04 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | -0.04 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 116 | 0.57 | -0.09 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 20.50 | 0.08 | 0.20 | 0.14 | 0.18 | -0.13 | -41.94% | 0.01 | 337 | 1 | 0.52 | -0.13 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 21.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.13 | -33.34% | 0.01 | 5 | 68 | 0.53 | -0.17 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 21.50 | 0.34 | 0.38 | 0.36 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.55 | -0.22 | 0.11 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 22.00 | 0.45 | 0.51 | 0.48 | 0.47 | -0.06 | -11.33% | 0.02 | 20 | 179 | 0.53 | -0.28 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 22.50 | 0.60 | 0.71 | 0.66 | 0.62 | -0.09 | -12.68% | 0.03 | 29 | 1 | 0.52 | -0.35 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 23.00 | 0.77 | 0.91 | 0.84 | 0.84 | -0.37 | -30.58% | 0.04 | 3 | 108 | 0.51 | -0.42 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 23.50 | 0.99 | 1.15 | 1.07 | 1.01 | -0.45 | -30.83% | 0.05 | 6 | 15 | 0.49 | -0.50 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 24.00 | 1.28 | 1.42 | 1.35 | 1.36 | -0.03 | -2.16% | 0.06 | 5 | 109 | 0.49 | -0.58 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 24.50 | 1.47 | 1.75 | 1.61 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.66 | 0.15 | -0.03 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 1.83 | 2.28 | 2.06 | 2.01 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.50 | -0.73 | 0.14 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 25.50 | 2.29 | 2.61 | 2.45 | % | 0.10 | 0 | 0 | 0.50 | -0.80 | 0.12 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 26.00 | 2.61 | 3.10 | 2.86 | 3.27 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.71 | -0.85 | 0.10 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 26.50 | 3.05 | 3.50 | 3.28 | 3.20 | -0.37 | -10.37% | 0.12 | 20 | 1 | 0.71 | -0.88 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 2.95 | 5.00 | 3.98 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.37 | -0.92 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 27.50 | 3.60 | 5.45 | 4.53 | % | 0.16 | 0 | 0 | 1.41 | -0.94 | 0.05 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 4.30 | 5.75 | 5.03 | 5.15 | +0.11 | +2.19% | 0.18 | 1 | 27 | 1.37 | -0.95 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 28.50 | 4.55 | 6.55 | 5.55 | % | 0.19 | 0 | 0 | 1.60 | -0.97 | 0.03 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 29.00 | 5.00 | 7.00 | 6.00 | 5.93 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.63 | -0.98 | 0.02 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 6.15 | 8.00 | 7.08 | 7.19 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.75 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 6.65 | 8.95 | 7.80 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 7.80 | 9.80 | 8.80 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 33.00 | 8.90 | 11.00 | 9.95 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 34.00 | 9.55 | 12.00 | 10.78 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 35.00 | 10.70 | 13.00 | 11.85 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 11.65 | 13.95 | 12.80 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 37.00 | 12.80 | 15.00 | 13.90 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 38.00 | 13.80 | 16.00 | 14.90 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 39.00 | 14.80 | 17.00 | 15.90 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 40.00 | 15.80 | 18.00 | 16.90 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |