Options Chain for TOAST INC CL A (TOST) - $25.07 as of 6/17/2026 3:51:07 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 | 8.45 | 11.45 | 9.95 | 10.00 | 0.00 | 0.00% | 0.66 | 0 | 39 | 2.55 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 16.00 | 7.65 | 10.50 | 9.08 | % | 0.57 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 17.00 | 6.70 | 9.50 | 8.10 | % | 0.48 | 0 | 0 | 2.14 | 0.98 | 0.01 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 18.00 | 6.30 | 7.85 | 7.08 | 6.85 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.60 | 0.97 | 0.02 | -0.01 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 19.00 | 5.00 | 6.80 | 5.90 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 62 | 1.40 | 0.93 | 0.03 | -0.01 | 6/5/2026 | 6/17/2026 3:59:46 PM EST |
| 20.00 | 4.50 | 6.35 | 5.43 | 5.52 | +1.18 | +27.19% | 0.27 | 4 | 104 | 0.96 | 0.89 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 21.00 | 3.60 | 4.35 | 3.98 | 5.00 | +0.45 | +9.89% | 0.19 | 10 | 880 | 0.65 | 0.84 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 22.00 | 2.88 | 3.10 | 2.99 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 168 | 0.55 | 0.77 | 0.08 | -0.02 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 23.00 | 2.14 | 2.36 | 2.25 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.52 | 0.68 | 0.10 | -0.02 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 24.00 | 1.70 | 1.82 | 1.76 | 1.86 | +0.16 | +9.42% | 0.07 | 31 | 1,381 | 0.55 | 0.58 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 25.00 | 1.20 | 1.22 | 1.21 | 1.15 | -0.57 | -33.14% | 0.05 | 37 | 2,580 | 0.51 | 0.47 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 26.00 | 0.81 | 0.83 | 0.82 | 0.75 | -0.26 | -25.75% | 0.03 | 669 | 2,384 | 0.50 | 0.36 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 27.00 | 0.44 | 0.60 | 0.52 | 0.62 | -0.23 | -27.06% | 0.02 | 238 | 826 | 0.49 | 0.27 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 28.00 | 0.26 | 0.47 | 0.37 | 0.33 | -0.19 | -36.54% | 0.01 | 34 | 673 | 0.51 | 0.19 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 29.00 | 0.16 | 0.33 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 344 | 859 | 0.51 | 0.13 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 30.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 71 | 2,685 | 0.55 | 0.09 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 31.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 27 | 294 | 0.51 | 0.07 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 32.00 | 0.03 | 0.09 | 0.06 | 0.11 | +0.02 | +22.23% | 0.00 | 9 | 1,031 | 0.52 | 0.04 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 33.00 | 0.04 | 0.76 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.80 | 0.02 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 34.00 | 0.03 | 0.74 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.84 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 383 | 0.64 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,721 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 1.17 | 0.59 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/17/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/17/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.36 | -97.30% | 0.01 | 2 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:46 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 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 885 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 638 | 0.89 | -0.02 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.93 | -0.03 | 0.02 | -0.01 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 19.00 | 0.09 | 0.19 | 0.14 | 0.10 | -0.01 | -9.10% | 0.01 | 10 | 55 | 0.62 | -0.07 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 20.00 | 0.16 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 11 | 2,175 | 0.60 | -0.11 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 21.00 | 0.32 | 0.44 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1,898 | 0.59 | -0.16 | 0.06 | -0.02 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 22.00 | 0.50 | 0.56 | 0.53 | 0.55 | +0.21 | +61.77% | 0.02 | 41 | 1,344 | 0.54 | -0.23 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 23.00 | 0.66 | 0.91 | 0.79 | 0.83 | +0.22 | +36.07% | 0.03 | 5 | 877 | 0.51 | -0.32 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 24.00 | 1.02 | 1.35 | 1.19 | 1.26 | +0.42 | +50.00% | 0.05 | 44 | 1,311 | 0.54 | -0.42 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 25.00 | 1.68 | 1.88 | 1.78 | 1.75 | +0.54 | +44.63% | 0.07 | 5,191 | 852 | 0.53 | -0.53 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 26.00 | 2.30 | 2.44 | 2.37 | 2.33 | +0.60 | +34.69% | 0.09 | 56 | 865 | 0.51 | -0.64 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 27.00 | 2.97 | 3.25 | 3.11 | 3.10 | +0.65 | +26.54% | 0.12 | 6 | 395 | 0.51 | -0.73 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 28.00 | 3.35 | 4.25 | 3.80 | 3.20 | -0.15 | -4.48% | 0.14 | 13 | 673 | 0.66 | -0.81 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 29.00 | 3.10 | 5.25 | 4.18 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 183 | 0.75 | -0.87 | 0.06 | -0.01 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 30.00 | 3.95 | 5.95 | 4.95 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 2,658 | 0.68 | -0.91 | 0.05 | -0.01 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 31.00 | 4.85 | 6.90 | 5.88 | 5.79 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.71 | -0.93 | 0.03 | -0.01 | 6/4/2026 | 6/17/2026 3:59:46 PM EST |
| 32.00 | 6.40 | 8.10 | 7.25 | 9.08 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.90 | -0.96 | 0.03 | -0.01 | 5/12/2026 | 6/17/2026 3:59:46 PM EST |
| 33.00 | 6.60 | 9.85 | 8.23 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.33 | -0.98 | 0.02 | 0.00 | 5/7/2026 | 6/17/2026 3:59:46 PM EST |
| 34.00 | 7.60 | 11.00 | 9.30 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 6/17/2026 3:59:46 PM EST |
| 35.00 | 9.40 | 11.95 | 10.68 | 10.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 6/17/2026 3:59:46 PM EST |
| 36.00 | 10.40 | 12.40 | 11.40 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 37.00 | 11.40 | 13.65 | 12.53 | 11.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:46 PM EST |
| 38.00 | 11.65 | 14.55 | 13.10 | 10.99 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/17/2026 3:59:46 PM EST |
| 39.00 | 13.40 | 15.80 | 14.60 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 40.00 | 14.40 | 16.20 | 15.30 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 41.00 | 15.40 | 17.95 | 16.68 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST |