Options Chain for TOAST INC CL A (TOST) - $25.05 as of 6/15/2026 9:23:02 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 | 9.40 | 11.30 | 10.35 | % | 0.69 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 16.00 | 8.40 | 10.30 | 9.35 | % | 0.58 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 17.00 | 7.50 | 9.60 | 8.55 | % | 0.50 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 18.00 | 6.40 | 8.15 | 7.28 | % | 0.40 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 19.00 | 5.70 | 7.45 | 6.58 | % | 0.35 | 0 | 0 | 1.21 | 0.95 | 0.02 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 20.00 | 4.60 | 6.60 | 5.60 | % | 0.28 | 0 | 0 | 1.13 | 0.91 | 0.03 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 21.00 | 3.90 | 5.70 | 4.80 | % | 0.23 | 0 | 0 | 1.03 | 0.87 | 0.05 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 22.00 | 3.15 | 4.50 | 3.83 | % | 0.17 | 0 | 0 | 0.81 | 0.81 | 0.06 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 23.00 | 2.74 | 3.95 | 3.35 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.59 | 0.74 | 0.07 | -0.03 | 6/11/2026 | 6/15/2026 3:59:50 PM EST |
| 24.00 | 1.87 | 2.98 | 2.43 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.49 | 0.67 | 0.08 | -0.03 | 6/9/2026 | 6/15/2026 3:59:50 PM EST |
| 25.00 | 1.60 | 2.32 | 1.96 | 1.46 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.52 | 0.58 | 0.09 | -0.03 | 6/8/2026 | 6/15/2026 3:59:50 PM EST |
| 26.00 | 1.14 | 1.80 | 1.47 | 1.54 | +0.44 | +40.00% | 0.06 | 6 | 18 | 0.52 | 0.49 | 0.10 | -0.03 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 27.00 | 0.78 | 1.31 | 1.05 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.50 | 0.39 | 0.09 | -0.02 | 6/11/2026 | 6/15/2026 3:59:50 PM EST |
| 28.00 | 0.54 | 0.74 | 0.64 | 0.70 | +0.02 | +2.95% | 0.02 | 4 | 27 | 0.46 | 0.30 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 29.00 | 0.37 | 0.54 | 0.46 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.47 | 0.22 | 0.08 | -0.02 | 6/11/2026 | 6/15/2026 3:59:50 PM EST |
| 30.00 | 0.13 | 0.44 | 0.29 | 0.35 | -0.13 | -27.09% | 0.01 | 4 | 5 | 0.45 | 0.15 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 31.00 | 0.01 | 0.56 | 0.29 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.05 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 32.00 | 0.03 | 1.02 | 0.53 | 0.15 | % | 0.02 | 4 | 0 | 0.62 | 0.07 | 0.04 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST | |
| 33.00 | 0.00 | 0.63 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.05 | 0.03 | -0.01 | 6/10/2026 | 6/15/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.86 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.04 | 0.02 | 0.00 | 6/8/2026 | 6/15/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:59:50 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 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 18.00 | 0.04 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.03 | 0.01 | -0.01 | 6/9/2026 | 6/15/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | -0.05 | 0.02 | -0.01 | 6/9/2026 | 6/15/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 1.43 | 0.72 | % | 0.04 | 0 | 0 | 0.77 | -0.09 | 0.03 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 21.00 | 0.25 | 0.69 | 0.47 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.05 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 22.00 | 0.39 | 0.94 | 0.67 | 0.55 | -0.12 | -17.91% | 0.03 | 1 | 9 | 0.62 | -0.19 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 23.00 | 0.59 | 1.11 | 0.85 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | -0.26 | 0.07 | -0.03 | 6/12/2026 | 6/15/2026 3:59:50 PM EST |
| 24.00 | 0.47 | 1.83 | 1.15 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | -0.33 | 0.08 | -0.03 | 6/5/2026 | 6/15/2026 3:59:50 PM EST |
| 25.00 | 1.25 | 1.84 | 1.55 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.42 | 0.09 | -0.03 | 6/9/2026 | 6/15/2026 3:59:50 PM EST |
| 26.00 | 1.73 | 2.34 | 2.04 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.10 | -0.03 | 6/15/2026 3:59:50 PM EST | |||
| 27.00 | 2.33 | 2.93 | 2.63 | % | 0.10 | 0 | 0 | 0.51 | -0.61 | 0.09 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 28.00 | 3.10 | 3.65 | 3.38 | % | 0.12 | 0 | 0 | 0.50 | -0.70 | 0.09 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 29.00 | 3.75 | 4.55 | 4.15 | % | 0.14 | 0 | 0 | 0.65 | -0.78 | 0.08 | -0.02 | 6/15/2026 3:59:50 PM EST | |||
| 30.00 | 4.50 | 5.40 | 4.95 | % | 0.17 | 0 | 0 | 0.67 | -0.85 | 0.06 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 31.00 | 5.40 | 6.65 | 6.03 | % | 0.19 | 0 | 0 | 0.84 | -0.90 | 0.05 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 32.00 | 6.00 | 7.70 | 6.85 | % | 0.21 | 0 | 0 | 0.93 | -0.93 | 0.04 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 33.00 | 6.80 | 8.50 | 7.65 | % | 0.23 | 0 | 0 | 0.91 | -0.95 | 0.03 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 34.00 | 7.50 | 10.90 | 9.20 | % | 0.27 | 0 | 0 | 1.49 | -0.96 | 0.02 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 35.00 | 8.50 | 11.85 | 10.18 | % | 0.29 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:50 PM EST |