Options Chain for TOAST INC CL A (TOST) - $23.16 as of 5/24/2026 10:33:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.85 | 9.10 | 8.48 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.23 | 0.98 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 16.00 | 6.95 | 7.85 | 7.40 | % | 0.46 | 0 | 0 | 0.96 | 0.96 | 0.02 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 17.00 | 6.00 | 7.10 | 6.55 | % | 0.39 | 0 | 0 | 0.97 | 0.93 | 0.03 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 18.00 | 5.20 | 6.30 | 5.75 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.93 | 0.90 | 0.03 | -0.01 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 3.40 | 6.00 | 4.70 | 4.33 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.06 | 0.85 | 0.05 | -0.01 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 2.64 | 5.25 | 3.95 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 88 | 1.01 | 0.79 | 0.06 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 3.10 | 3.40 | 3.25 | 3.16 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.55 | 0.73 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 2.45 | 2.75 | 2.60 | 2.60 | +0.12 | +4.84% | 0.12 | 20 | 102 | 0.54 | 0.65 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 1.89 | 2.10 | 2.00 | 2.06 | +0.06 | +3.00% | 0.09 | 6 | 142 | 0.51 | 0.57 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 1.43 | 1.61 | 1.52 | 1.54 | +0.05 | +3.36% | 0.06 | 36 | 261 | 0.50 | 0.48 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 1.08 | 1.43 | 1.26 | 1.14 | -0.02 | -1.73% | 0.05 | 48 | 1,829 | 0.53 | 0.40 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 0.81 | 0.92 | 0.87 | 0.88 | -0.01 | -1.13% | 0.03 | 50 | 1,376 | 0.50 | 0.33 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 0.56 | 0.74 | 0.65 | 0.62 | -0.05 | -7.47% | 0.02 | 2 | 318 | 0.50 | 0.26 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 0.42 | 0.48 | 0.45 | 0.48 | +0.02 | +4.35% | 0.02 | 10 | 242 | 0.49 | 0.20 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 29.00 | 0.29 | 0.43 | 0.36 | 0.33 | +0.03 | +10.00% | 0.01 | 10 | 227 | 0.51 | 0.15 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 0.22 | 0.29 | 0.26 | 0.23 | -0.03 | -11.54% | 0.01 | 201 | 1,565 | 0.51 | 0.11 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 31.00 | 0.15 | 0.26 | 0.21 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.52 | 0.08 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 0.01 | 0.17 | 0.09 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 901 | 0.44 | 0.06 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 33.00 | 0.05 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.50 | 0.04 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.71 | 0.03 | 0.02 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 332 | 0.60 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.61 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 0.66 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.52 | 0.26 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | -0.02 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.70 | -0.04 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 17.00 | 0.14 | 0.26 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 600 | 29 | 0.60 | -0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 0.24 | 0.32 | 0.28 | 0.28 | -0.09 | -24.33% | 0.02 | 8 | 52 | 0.57 | -0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 0.37 | 0.49 | 0.43 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.56 | -0.15 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.56 | 0.70 | 0.63 | 0.61 | +0.01 | +1.67% | 0.03 | 57 | 1,642 | 0.54 | -0.21 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 0.87 | 1.09 | 0.98 | 0.86 | -0.10 | -10.42% | 0.05 | 8 | 123 | 0.55 | -0.27 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 1.16 | 1.45 | 1.31 | 1.22 | -0.12 | -8.96% | 0.06 | 9 | 442 | 0.53 | -0.35 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 1.65 | 1.75 | 1.70 | 1.63 | -0.02 | -1.22% | 0.07 | 11 | 336 | 0.51 | -0.43 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 2.18 | 2.36 | 2.27 | 2.14 | -0.16 | -6.96% | 0.09 | 5 | 632 | 0.51 | -0.52 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 2.77 | 2.94 | 2.86 | 3.13 | 0.00 | 0.00% | 0.11 | 0 | 551 | 0.50 | -0.60 | 0.08 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 3.50 | 4.05 | 3.78 | 3.44 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.56 | -0.67 | 0.08 | -0.02 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 4.25 | 4.65 | 4.45 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 366 | 0.53 | -0.74 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 4.65 | 5.50 | 5.08 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 676 | 0.62 | -0.80 | 0.06 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 29.00 | 5.25 | 6.55 | 5.90 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 187 | 0.70 | -0.85 | 0.05 | -0.01 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 6.55 | 7.15 | 6.85 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 2,646 | 0.60 | -0.89 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 31.00 | 7.25 | 8.45 | 7.85 | 3.73 | 0.00 | 0.00% | 0.25 | 0 | 124 | 0.77 | -0.92 | 0.03 | -0.01 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 8.55 | 9.10 | 8.83 | 9.08 | 0.00 | 0.00% | 0.28 | 0 | 60 | 0.67 | -0.94 | 0.03 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 33.00 | 9.20 | 10.55 | 9.88 | 5.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.91 | -0.96 | 0.02 | 0.00 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |
| 34.00 | 8.75 | 11.95 | 10.35 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 5/4/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 10.55 | 12.85 | 11.70 | 10.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 36.00 | 11.55 | 13.85 | 12.70 | % | 0.35 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 37.00 | 12.55 | 14.85 | 13.70 | 11.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 38.00 | 13.55 | 15.85 | 14.70 | 10.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:55 PM EST |
| 39.00 | 14.55 | 16.85 | 15.70 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 40.00 | 15.45 | 18.35 | 16.90 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 41.00 | 16.55 | 18.85 | 17.70 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |