Options Chain for TOAST INC CL A (TOST) - $42.49 as of 5/27/2025 2:29:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.95 | 23.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 21.00 | 21.90 | 22.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 21.00 | 21.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 20.00 | 20.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 24.00 | 19.00 | 19.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 17.80 | 18.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 26.00 | 16.15 | 17.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 27.00 | 16.00 | 16.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 28.00 | 14.75 | 15.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 29.00 | 14.05 | 14.60 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 12.45 | 13.30 | 13.16 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.98 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 12.15 | 12.60 | 13.65 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.97 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 11.20 | 11.60 | 13.18 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.96 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 10.25 | 10.45 | 12.15 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.95 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 9.30 | 10.40 | 11.05 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.93 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 8.40 | 8.60 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.91 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 36.00 | 7.55 | 7.70 | 7.79 | 0.00 | 0.00% | 0 | 93 | 0.40 | 0.88 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 6.70 | 6.90 | % | 0 | 0 | 0.48 | 0.85 | 0.03 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 38.00 | 5.90 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.82 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 39.00 | 5.10 | 5.50 | 6.88 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.77 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 4.40 | 4.50 | 4.75 | +0.42 | +9.70% | 1 | 139 | 0.40 | 0.73 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 41.00 | 3.70 | 4.05 | 3.90 | +0.16 | +4.28% | 13 | 5 | 0.40 | 0.67 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 42.00 | 3.10 | 3.20 | 3.33 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.62 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 43.00 | 2.59 | 2.66 | 2.61 | +0.06 | +2.36% | 3 | 82 | 0.39 | 0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 44.00 | 2.11 | 2.17 | 2.05 | -0.08 | -3.76% | 34 | 523 | 0.38 | 0.49 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 1.69 | 1.75 | 1.70 | -0.09 | -5.03% | 28 | 610 | 0.38 | 0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 46.00 | 1.34 | 1.44 | 1.35 | -0.10 | -6.90% | 11 | 180 | 0.37 | 0.37 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 47.00 | 1.04 | 1.08 | 1.05 | -0.13 | -11.02% | 1 | 75 | 0.37 | 0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 48.00 | 0.80 | 0.84 | 0.83 | +0.01 | +1.22% | 13 | 776 | 0.37 | 0.25 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 49.00 | 0.61 | 0.67 | 0.61 | -0.04 | -6.16% | 1 | 198 | 0.36 | 0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.46 | 0.50 | 0.49 | -0.01 | -2.00% | 40 | 1,294 | 0.36 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 0.09 | 0.16 | 0.12 | 0.00 | 0.00% | 83 | 96 | 0.37 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 155 | 0.49 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 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 | 0.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 21.00 | 0.00 | 0.33 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.14 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.16 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.17 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 26.00 | 0.00 | 0.18 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 28.00 | 0.00 | 0.22 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.24 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 0.01 | 0.27 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 31.00 | 0.04 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 0.13 | 0.19 | 0.20 | +0.02 | +11.12% | 5 | 6 | 0.50 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.54 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 0.23 | 0.32 | % | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 0.32 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 84 | 0.46 | -0.09 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 36.00 | 0.42 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.12 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 0.57 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 1,045 | 0.44 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 38.00 | 0.76 | 0.81 | 0.95 | 0.00 | 0.00% | 0 | 132 | 0.43 | -0.18 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 39.00 | 0.96 | 1.03 | 0.98 | +0.20 | +25.65% | 1 | 22 | 0.42 | -0.23 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 1.25 | 1.30 | 1.22 | -0.26 | -17.57% | 2 | 104 | 0.41 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 41.00 | 1.58 | 1.62 | 1.67 | -0.15 | -8.25% | 2 | 106 | 0.40 | -0.33 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 42.00 | 1.96 | 2.01 | 2.22 | 0.00 | 0.00% | 0 | 170 | 0.40 | -0.38 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 43.00 | 2.41 | 2.46 | 2.26 | -0.42 | -15.68% | 101 | 85 | 0.39 | -0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 44.00 | 2.79 | 2.97 | 2.87 | -0.43 | -13.03% | 4 | 63 | 0.39 | -0.51 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 3.50 | 3.55 | 3.30 | -0.60 | -15.39% | 1 | 186 | 0.38 | -0.57 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 46.00 | 4.15 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 38 | 0.38 | -0.63 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 47.00 | 4.85 | 4.95 | 5.22 | 0.00 | 0.00% | 0 | 72 | 0.38 | -0.69 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 48.00 | 5.60 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.75 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 49.00 | 6.35 | 6.55 | % | 0 | 0 | 0.37 | -0.79 | 0.05 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 50.00 | 7.30 | 7.40 | 6.45 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.83 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 11.75 | 12.20 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 60.00 | 15.65 | 17.20 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST |