Options Chain for TOAST INC CL A (TOST) - $42.18 as of 6/2/2025 11:50:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.25 | 17.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 30.00 | 12.25 | 12.60 | 12.27 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 6/2/2025 10:59:04 AM EST |
| 31.00 | 11.25 | 11.60 | 12.32 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 6/2/2025 10:59:04 AM EST |
| 32.00 | 10.35 | 10.60 | 11.32 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 6/2/2025 10:59:04 AM EST |
| 33.00 | 9.35 | 10.05 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 34.00 | 7.95 | 8.65 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 35.00 | 7.50 | 8.65 | % | 0 | 0 | 0.66 | 0.90 | 0.03 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 36.00 | 6.55 | 6.80 | % | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 37.00 | 5.70 | 5.90 | 5.07 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.85 | 0.04 | -0.03 | 5/30/2025 | 6/2/2025 10:59:04 AM EST |
| 38.00 | 4.80 | 5.05 | % | 0 | 0 | 0.32 | 0.80 | 0.05 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 39.00 | 4.05 | 4.25 | % | 0 | 0 | 0.46 | 0.76 | 0.06 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 40.00 | 3.30 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.70 | 0.07 | -0.03 | 5/29/2025 | 6/2/2025 10:59:04 AM EST |
| 41.00 | 2.67 | 2.86 | % | 0 | 0 | 0.49 | 0.64 | 0.07 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 42.00 | 2.08 | 2.22 | % | 0 | 0 | 0.50 | 0.56 | 0.08 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 43.00 | 1.55 | 1.76 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.48 | 0.08 | -0.03 | 5/27/2025 | 6/2/2025 10:59:04 AM EST |
| 44.00 | 1.14 | 1.31 | % | 0 | 0 | 0.39 | 0.40 | 0.08 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 45.00 | 0.83 | 0.95 | 0.79 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.32 | 0.08 | -0.03 | 5/30/2025 | 6/2/2025 10:59:04 AM EST |
| 46.00 | 0.60 | 0.68 | % | 0 | 0 | 0.51 | 0.25 | 0.07 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 47.00 | 0.40 | 0.61 | 0.45 | -0.25 | -35.72% | 1 | 2 | 0.63 | 0.20 | 0.06 | -0.02 | 6/2/2025 | 6/2/2025 10:59:04 AM EST |
| 48.00 | 0.26 | 0.34 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.15 | 0.05 | -0.02 | 5/29/2025 | 6/2/2025 10:59:04 AM EST |
| 49.00 | 0.16 | 0.76 | % | 0 | 0 | 0.81 | 0.12 | 0.04 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 50.00 | 0.10 | 0.22 | % | 0 | 0 | 0.38 | 0.09 | 0.03 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 51.00 | 0.00 | 0.41 | % | 0 | 0 | 0.81 | 0.06 | 0.02 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 52.00 | 0.00 | 1.80 | % | 0 | 0 | 0.97 | 0.04 | 0.02 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 53.00 | 0.00 | 2.17 | % | 0 | 0 | 1.10 | 0.03 | 0.01 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 54.00 | 0.00 | 1.31 | % | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 60.00 | 0.00 | 1.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.31 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 30.00 | 0.00 | 2.19 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 32.00 | 0.00 | 1.77 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 33.00 | 0.00 | 1.68 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 6/2/2025 10:59:04 AM EST |
| 34.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.08 | 0.02 | -0.02 | 5/30/2025 | 6/2/2025 10:59:04 AM EST |
| 35.00 | 0.15 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.10 | 0.03 | -0.02 | 5/30/2025 | 6/2/2025 10:59:04 AM EST |
| 36.00 | 0.23 | 1.76 | % | 0 | 0 | 0.56 | -0.11 | 0.03 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 37.00 | 0.32 | 0.46 | % | 0 | 0 | 0.61 | -0.15 | 0.04 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 38.00 | 0.47 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.20 | 0.05 | -0.03 | 5/30/2025 | 6/2/2025 10:59:04 AM EST |
| 39.00 | 0.67 | 1.81 | % | 0 | 0 | 0.42 | -0.24 | 0.06 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 40.00 | 0.92 | 1.09 | % | 0 | 0 | 0.41 | -0.30 | 0.07 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 41.00 | 1.26 | 1.81 | % | 0 | 0 | 0.40 | -0.36 | 0.07 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 42.00 | 1.67 | 1.83 | % | 0 | 0 | 0.39 | -0.44 | 0.08 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 43.00 | 2.15 | 2.39 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.52 | 0.08 | -0.03 | 5/29/2025 | 6/2/2025 10:59:04 AM EST |
| 44.00 | 2.73 | 3.00 | % | 0 | 0 | 0.55 | -0.60 | 0.08 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 45.00 | 3.40 | 3.65 | % | 0 | 0 | 0.39 | -0.68 | 0.08 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 46.00 | 4.15 | 4.35 | % | 0 | 0 | 0.40 | -0.75 | 0.07 | -0.03 | 6/2/2025 10:59:04 AM EST | |||
| 47.00 | 3.80 | 5.15 | % | 0 | 0 | 0.46 | -0.80 | 0.06 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 48.00 | 5.70 | 6.05 | % | 0 | 0 | 0.40 | -0.85 | 0.05 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 49.00 | 6.70 | 7.00 | % | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.02 | 6/2/2025 10:59:04 AM EST | |||
| 50.00 | 7.70 | 7.90 | % | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 51.00 | 8.60 | 9.20 | % | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 52.00 | 9.65 | 9.90 | % | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 6/2/2025 10:59:04 AM EST | |||
| 53.00 | 10.15 | 10.90 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 54.00 | 11.50 | 13.05 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 55.00 | 12.05 | 14.65 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 6/2/2025 10:59:04 AM EST | |||
| 60.00 | 16.65 | 18.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:59:04 AM EST |