Options Chain for TOAST INC CL A (TOST) - $42.54 as of 6/13/2025 4:00:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 17.35 | 17.11 | % | 5 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 30.00 | 10.75 | 12.10 | 13.40 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 32.00 | 9.60 | 10.85 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 33.00 | 8.60 | 9.90 | % | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 34.00 | 7.40 | 8.95 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 35.00 | 5.90 | 7.45 | % | 0 | 0 | 0.73 | 0.89 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 36.00 | 5.95 | 6.50 | % | 0 | 0 | 0.45 | 0.86 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 37.00 | 5.10 | 5.55 | % | 0 | 0 | 0.52 | 0.82 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 38.00 | 3.65 | 4.80 | % | 0 | 0 | 0.42 | 0.77 | 0.05 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 2.50 | 4.15 | % | 0 | 0 | 0.27 | 0.71 | 0.06 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 3.20 | 3.40 | 3.25 | -1.27 | -28.10% | 5 | 2 | 0.39 | 0.65 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 41.00 | 2.54 | 2.96 | 2.69 | -1.66 | -38.17% | 4 | 2 | 0.39 | 0.59 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 42.00 | 2.10 | 2.26 | 2.18 | -0.43 | -16.48% | 5 | 5 | 0.39 | 0.52 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 43.00 | 1.65 | 2.25 | 2.08 | -0.10 | -4.59% | 12 | 33 | 0.43 | 0.46 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 44.00 | 0.41 | 2.05 | 1.48 | -0.32 | -17.78% | 10 | 81 | 0.44 | 0.39 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 45.00 | 0.98 | 1.13 | 1.54 | +0.18 | +13.24% | 3 | 11 | 0.39 | 0.33 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 46.00 | 0.74 | 1.08 | 0.94 | -0.55 | -36.92% | 1 | 11 | 0.41 | 0.28 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 47.00 | 0.54 | 0.72 | 1.11 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.23 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.20 | 0.50 | -0.35 | -41.18% | 1 | 39 | 0.42 | 0.18 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.46 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.15 | 0.04 | -0.02 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.36 | % | 0 | 0 | 0.55 | 0.12 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 2.04 | % | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 2.18 | % | 0 | 0 | 0.77 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.96 | % | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.74 | % | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.03 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.84 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.23 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.98 | % | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.73 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.07 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.91 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.11 | 0.03 | -0.02 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 2.37 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.14 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 2.53 | 0.34 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.18 | 0.04 | -0.03 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 38.00 | 0.85 | 2.26 | % | 0 | 0 | 0.58 | -0.23 | 0.05 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 1.16 | 1.28 | 1.50 | +0.95 | +172.73% | 3 | 10 | 0.44 | -0.29 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 40.00 | 1.32 | 1.64 | 1.17 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.35 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 41.00 | 1.82 | 2.05 | 1.65 | +0.09 | +5.77% | 1 | 14 | 0.43 | -0.41 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 42.00 | 2.30 | 2.53 | 2.47 | +0.56 | +29.32% | 1 | 58 | 0.42 | -0.48 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 43.00 | 2.88 | 3.10 | 2.34 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.54 | 0.07 | -0.03 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 44.00 | 3.55 | 3.75 | 3.55 | % | 2 | 0 | 0.42 | -0.61 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 45.00 | 2.61 | 4.45 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.67 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 46.00 | 4.10 | 6.90 | 4.07 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.72 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 47.00 | 5.10 | 7.10 | % | 0 | 0 | 0.62 | -0.77 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 48.00 | 6.10 | 6.90 | % | 0 | 0 | 0.44 | -0.82 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 49.00 | 6.35 | 8.20 | % | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 50.00 | 7.70 | 9.60 | % | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 51.00 | 9.10 | 10.65 | % | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 52.00 | 10.35 | 11.35 | % | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 53.00 | 11.15 | 12.45 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 54.00 | 12.30 | 13.75 | % | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 11.55 | 14.70 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 16.90 | 19.60 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |