Options Chain for TOAST INC CL A (TOST) - $44.30 as of 7/1/2025 4:21:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.80 | 24.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 21.00 | 21.00 | 23.90 | 21.95 | 0.00 | 0.00% | 0 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:54 PM EST |
| 22.00 | 20.05 | 22.85 | 20.20 | 0.00 | 0.00% | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 23.00 | 19.15 | 21.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 24.00 | 17.85 | 20.90 | 20.25 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:54 PM EST |
| 25.00 | 16.75 | 20.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 26.00 | 16.20 | 17.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 27.00 | 15.90 | 16.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:54 PM EST |
| 28.00 | 15.00 | 15.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 29.00 | 13.00 | 14.20 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 30.00 | 13.05 | 13.20 | 13.70 | 0.00 | 0.00% | 0 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 31.00 | 11.20 | 12.25 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 32.00 | 10.25 | 11.50 | 12.95 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 33.00 | 8.55 | 10.25 | 9.45 | 0.00 | 0.00% | 0 | 12 | 0.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 34.00 | 7.85 | 9.30 | 8.21 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 6.40 | 8.25 | 6.00 | 0.00 | 0.00% | 0 | 66 | 0.61 | 0.98 | 0.01 | -0.01 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 36.00 | 5.35 | 7.30 | 8.13 | +2.73 | +50.56% | 1 | 90 | 0.89 | 0.98 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 37.00 | 4.40 | 6.35 | 3.64 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.95 | 0.02 | -0.02 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 38.00 | 5.25 | 5.40 | 5.50 | -1.00 | -15.39% | 1 | 87 | 0.48 | 0.92 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 38.50 | 2.99 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.90 | 0.04 | -0.02 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 39.00 | 2.92 | 4.45 | 4.68 | -0.42 | -8.24% | 1 | 69 | 0.19 | 0.87 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 39.50 | 3.75 | 4.05 | % | 0 | 0 | 0.34 | 0.84 | 0.06 | -0.03 | 7/1/2025 3:59:54 PM EST | |||
| 40.00 | 3.50 | 3.65 | 4.32 | -0.23 | -5.06% | 1 | 1,176 | 0.39 | 0.81 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 40.50 | 2.96 | 3.25 | 2.96 | -0.73 | -19.79% | 1 | 7 | 0.39 | 0.77 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 41.00 | 2.77 | 2.85 | 2.84 | -0.86 | -23.25% | 22 | 473 | 0.43 | 0.73 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 41.50 | 2.42 | 2.51 | 2.70 | -1.00 | -27.03% | 1 | 17 | 0.41 | 0.68 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.00 | 2.12 | 2.19 | 2.30 | -0.70 | -23.34% | 295 | 608 | 0.42 | 0.63 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.50 | 1.82 | 1.91 | 2.12 | -0.62 | -22.63% | 518 | 51 | 0.42 | 0.58 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.00 | 1.56 | 1.64 | 1.60 | -0.63 | -28.26% | 2,863 | 724 | 0.42 | 0.53 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.50 | 1.32 | 1.39 | 1.38 | -0.59 | -29.95% | 147 | 130 | 0.42 | 0.48 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.00 | 1.10 | 1.17 | 1.20 | -0.53 | -30.64% | 164 | 1,477 | 0.41 | 0.42 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.50 | 0.92 | 0.98 | 0.97 | -0.46 | -32.17% | 111 | 225 | 0.41 | 0.37 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.00 | 0.76 | 0.82 | 0.81 | -0.44 | -35.20% | 188 | 2,104 | 0.41 | 0.33 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.50 | 0.61 | 0.68 | 0.85 | -0.20 | -19.05% | 5 | 607 | 0.41 | 0.28 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 46.00 | 0.50 | 0.56 | 0.55 | -0.27 | -32.93% | 179 | 1,366 | 0.41 | 0.24 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 46.50 | 0.40 | 0.46 | 0.45 | -0.29 | -39.19% | 13 | 29 | 0.41 | 0.21 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.00 | 0.32 | 0.38 | 0.39 | -0.17 | -30.36% | 67 | 1,251 | 0.41 | 0.18 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.50 | 0.26 | 0.30 | 0.29 | -0.18 | -38.30% | 7 | 53 | 0.41 | 0.15 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 48.00 | 0.20 | 0.26 | 0.26 | -0.11 | -29.73% | 14 | 1,175 | 0.42 | 0.12 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 49.00 | 0.12 | 0.18 | 0.12 | -0.11 | -47.83% | 11 | 307 | 0.42 | 0.09 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 247 | 4,467 | 0.43 | 0.06 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.04 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 52.00 | 0.02 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.03 | 0.02 | -0.01 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 335 | 0.55 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 163 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 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 | 0.57 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.59 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.62 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.68 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.71 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.08 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.62 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.12 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 0.01 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 106 | 0.96 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.29 | 0.05 | -0.17 | -77.28% | 1 | 147 | 0.66 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 37.00 | 0.07 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1,120 | 0.44 | -0.05 | 0.02 | -0.02 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 38.00 | 0.14 | 0.18 | 0.13 | -0.10 | -43.48% | 2 | 4,281 | 0.43 | -0.08 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.66 | 0.56 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.10 | 0.04 | -0.02 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 39.00 | 0.24 | 0.29 | 0.23 | +0.07 | +43.75% | 1 | 428 | 0.42 | -0.13 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 39.50 | 0.31 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 354 | 0.43 | -0.16 | 0.06 | -0.03 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 40.00 | 0.40 | 0.46 | 0.35 | +0.09 | +34.62% | 203 | 3,284 | 0.42 | -0.19 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 40.50 | 0.51 | 0.56 | 0.50 | +0.12 | +31.58% | 10 | 18 | 0.41 | -0.23 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 41.00 | 0.65 | 0.69 | 0.66 | +0.26 | +65.00% | 42 | 2,290 | 0.41 | -0.27 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 41.50 | 0.80 | 0.85 | 0.75 | +0.02 | +2.74% | 2 | 356 | 0.41 | -0.32 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.00 | 0.98 | 1.04 | 1.00 | +0.37 | +58.73% | 49 | 2,431 | 0.41 | -0.37 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.50 | 1.19 | 1.24 | 1.18 | +0.41 | +53.25% | 31 | 2,767 | 0.40 | -0.42 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.00 | 1.42 | 1.47 | 1.40 | +0.43 | +44.33% | 240 | 2,602 | 0.40 | -0.47 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 43.50 | 1.68 | 1.76 | 1.65 | +0.50 | +43.48% | 10 | 66 | 0.40 | -0.52 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.00 | 1.96 | 2.04 | 2.00 | +0.59 | +41.85% | 7 | 3,030 | 0.40 | -0.58 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 44.50 | 2.27 | 2.34 | 2.85 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.63 | 0.10 | -0.05 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 45.00 | 2.60 | 2.83 | 2.35 | +0.55 | +30.56% | 1 | 514 | 0.42 | -0.67 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.50 | 2.76 | 3.10 | 2.22 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.72 | 0.09 | -0.04 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 46.00 | 3.25 | 3.55 | 4.35 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.76 | 0.09 | -0.04 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 46.50 | 3.70 | 4.60 | % | 0 | 0 | 0.52 | -0.79 | 0.08 | -0.04 | 7/1/2025 3:59:54 PM EST | |||
| 47.00 | 4.15 | 5.30 | 3.01 | 0.00 | 0.00% | 0 | 67 | 0.39 | -0.82 | 0.07 | -0.03 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 47.50 | 4.60 | 4.80 | % | 0 | 0 | 0.44 | -0.85 | 0.06 | -0.03 | 7/1/2025 3:59:54 PM EST | |||
| 48.00 | 5.05 | 5.85 | 6.09 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.88 | 0.06 | -0.03 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 49.00 | 5.95 | 7.05 | 5.20 | -1.60 | -23.53% | 3 | 2 | 0.68 | -0.91 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 50.00 | 6.90 | 7.05 | 5.36 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.94 | 0.03 | -0.02 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 51.00 | 7.90 | 8.15 | % | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 52.00 | 7.20 | 10.50 | % | 0 | 0 | 1.25 | -0.97 | 0.02 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 55.00 | 11.85 | 12.10 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 60.00 | 15.90 | 17.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |