Options Chain for TOAST INC CL A (TOST) - $42.80 as of 5/28/2025 5:21:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 22.95 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 25.00 | 16.80 | 17.35 | 17.68 | 0.00 | 0.00% | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 26.00 | 15.95 | 16.35 | 10.59 | 0.00 | 0.00% | 0 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 14.90 | 15.30 | 15.94 | 0.00 | 0.00% | 0 | 23 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 13.70 | 14.25 | 14.95 | 0.00 | 0.00% | 0 | 8 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 29.00 | 12.85 | 13.30 | 13.89 | 0.00 | 0.00% | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 30.00 | 11.90 | 12.25 | 12.93 | 0.00 | 0.00% | 0 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 31.00 | 11.00 | 11.30 | 12.00 | 0.00 | 0.00% | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 32.00 | 10.05 | 10.30 | 10.16 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 33.00 | 9.05 | 9.30 | 9.70 | 0.00 | 0.00% | 0 | 24 | 1.44 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 34.00 | 8.05 | 8.50 | 8.35 | -0.60 | -6.71% | 8 | 28 | 0.86 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 35.00 | 7.10 | 7.30 | 8.00 | 0.00 | 0.00% | 0 | 101 | 1.59 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 36.00 | 4.40 | 6.35 | 7.27 | 0.00 | 0.00% | 0 | 25 | 1.55 | 0.97 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 37.00 | 4.20 | 5.35 | 5.43 | 0.00 | 0.00% | 0 | 96 | 0.97 | 0.92 | 0.03 | -0.04 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 38.00 | 3.70 | 4.40 | 4.55 | -2.85 | -38.52% | 1 | 17 | 0.62 | 0.85 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 39.00 | 2.97 | 3.85 | 2.95 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.81 | 0.06 | -0.06 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 39.50 | 2.57 | 4.85 | % | 0 | 0 | 0.55 | 0.78 | 0.07 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 40.00 | 2.11 | 2.74 | 5.35 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.75 | 0.09 | -0.06 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 40.50 | 1.73 | 2.83 | 2.82 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.72 | 0.10 | -0.06 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 41.00 | 1.67 | 1.80 | 2.52 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.67 | 0.12 | -0.06 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 41.50 | 1.25 | 1.87 | 1.58 | -0.47 | -22.93% | 60 | 0 | 0.46 | 0.61 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 42.00 | 0.66 | 1.33 | 1.29 | -0.30 | -18.87% | 55 | 100 | 0.35 | 0.54 | 0.15 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 42.50 | 0.72 | 0.93 | 0.87 | -0.45 | -34.10% | 46 | 43 | 0.36 | 0.46 | 0.16 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 43.00 | 0.48 | 0.70 | 0.73 | -0.29 | -28.44% | 31 | 1,266 | 0.36 | 0.38 | 0.16 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 43.50 | 0.06 | 0.63 | 0.46 | -0.43 | -48.32% | 5 | 45 | 0.32 | 0.31 | 0.15 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 44.00 | 0.17 | 0.39 | 0.43 | -0.18 | -29.51% | 32 | 319 | 0.34 | 0.26 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 44.50 | 0.22 | 0.27 | 0.34 | -0.17 | -33.34% | 33 | 178 | 0.42 | 0.22 | 0.11 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 0.19 | 0.22 | -0.09 | -29.04% | 17 | 375 | 0.38 | 0.19 | 0.10 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 45.50 | 0.10 | 0.13 | 0.39 | 0.00 | 0.00% | 0 | 52 | 0.38 | 0.17 | 0.08 | -0.05 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 46.00 | 0.07 | 0.09 | 0.07 | -0.12 | -63.16% | 3 | 165 | 0.39 | 0.15 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 46.50 | 0.06 | 0.07 | 0.07 | -0.33 | -82.50% | 22 | 38 | 0.41 | 0.12 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 47.00 | 0.03 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 52 | 0.41 | 0.10 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 47.50 | 0.02 | 0.28 | 0.48 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.08 | 0.05 | -0.04 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.72 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.04 | 0.03 | -0.02 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 1.48 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.01 | 0.02 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 1.20 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 49.50 | 0.00 | 0.32 | 0.26 | 0.00 | 0.00% | 14 | 14 | 0.66 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 50.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 113 | 0.48 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 1.60 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 1.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 1.47 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 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 | 0.71 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.66 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.72 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.47 | 0.65 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 32.00 | 0.01 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.08 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.27 | 0.10 | -0.06 | -37.50% | 10 | 26 | 1.17 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.36 | 0.43 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.02 | 0.01 | -0.01 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 26 | 0.79 | -0.03 | 0.01 | -0.02 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.20 | 0.06 | +0.01 | +20.00% | 1 | 33 | 1.02 | -0.03 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 37.00 | 0.02 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.08 | 0.03 | -0.04 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 38.00 | 0.07 | 0.98 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.15 | 0.05 | -0.06 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 39.00 | 0.06 | 0.55 | 0.13 | -0.01 | -7.15% | 1 | 61 | 0.50 | -0.19 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 39.50 | 0.20 | 0.31 | % | 0 | 0 | 0.43 | -0.22 | 0.07 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.30 | 0.37 | 0.27 | +0.02 | +8.00% | 65 | 58 | 0.42 | -0.25 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 40.50 | 0.39 | 0.49 | 0.37 | +0.06 | +19.36% | 26 | 25 | 0.38 | -0.28 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 41.00 | 0.54 | 0.70 | 0.51 | +0.08 | +18.61% | 86 | 107 | 0.44 | -0.33 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 41.50 | 0.72 | 0.82 | 0.66 | +0.12 | +22.23% | 63 | 143 | 0.43 | -0.39 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 42.00 | 0.93 | 1.02 | 0.88 | +0.16 | +22.23% | 18 | 47 | 0.40 | -0.46 | 0.15 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 42.50 | 1.10 | 1.28 | 1.15 | +0.28 | +32.19% | 48 | 87 | 0.41 | -0.54 | 0.16 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 43.00 | 1.43 | 1.56 | 1.05 | 0.00 | 0.00% | 0 | 92 | 0.39 | -0.62 | 0.16 | -0.06 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 43.50 | 1.34 | 2.05 | 1.42 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.69 | 0.15 | -0.05 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 44.00 | 1.94 | 2.60 | 2.26 | +0.72 | +46.76% | 1 | 78 | 0.45 | -0.74 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 44.50 | 2.42 | 2.87 | % | 0 | 0 | 0.39 | -0.78 | 0.11 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 45.00 | 2.69 | 4.70 | 3.00 | +0.65 | +27.66% | 1 | 290 | 0.54 | -0.81 | 0.10 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 45.50 | 3.40 | 5.30 | % | 0 | 0 | 0.47 | -0.83 | 0.08 | -0.05 | 5/28/2025 3:59:53 PM EST | |||
| 46.00 | 3.85 | 4.00 | 3.87 | +0.52 | +15.53% | 1 | 133 | 0.62 | -0.85 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 46.50 | 4.35 | 4.55 | % | 0 | 0 | 0.40 | -0.88 | 0.06 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 47.00 | 3.80 | 5.05 | % | 0 | 0 | 1.00 | -0.90 | 0.06 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 47.50 | 5.30 | 5.50 | % | 0 | 0 | 0.52 | -0.92 | 0.05 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 48.00 | 5.40 | 6.00 | % | 0 | 0 | 0.74 | -0.96 | 0.03 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 48.50 | 5.95 | 7.30 | % | 0 | 0 | 1.20 | -0.99 | 0.02 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 49.00 | 5.85 | 7.75 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 49.50 | 6.70 | 8.45 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 50.00 | 7.20 | 8.00 | 7.75 | % | 1 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 51.00 | 8.40 | 9.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 52.00 | 9.75 | 11.45 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 53.00 | 10.40 | 12.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 54.00 | 11.00 | 13.55 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 55.00 | 12.80 | 14.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 56.00 | 13.65 | 15.05 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 57.00 | 14.45 | 15.05 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 60.00 | 17.45 | 19.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |