Options Chain for TOAST INC CL A (TOST) - $32.79 as of 8/4/2026 3:24:02 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 | 17.60 | 20.65 | 19.13 | 18.28 | +0.33 | +1.84% | 1.28 | 4 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 17.00 | 16.00 | 17.15 | 16.58 | 16.51 | +0.51 | +3.19% | 0.98 | 8 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 18.00 | 15.25 | 16.85 | 16.05 | 15.60 | +1.03 | +7.07% | 0.89 | 17 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 19.00 | 14.25 | 14.90 | 14.58 | 14.50 | +0.45 | +3.21% | 0.77 | 12 | 14 | 3.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 20.00 | 13.15 | 15.30 | 14.23 | 13.55 | +0.78 | +6.11% | 0.71 | 6 | 12 | 4.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 21.00 | 12.20 | 14.65 | 13.43 | 12.64 | +0.64 | +5.34% | 0.64 | 5 | 4 | 4.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 22.00 | 11.10 | 12.85 | 11.98 | 11.07 | +0.24 | +2.22% | 0.54 | 5 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 23.00 | 9.85 | 12.20 | 11.03 | 10.54 | +0.68 | +6.90% | 0.48 | 7 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 23.50 | 9.35 | 11.85 | 10.60 | 9.98 | +0.38 | +3.96% | 0.45 | 10 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 24.00 | 9.10 | 11.70 | 10.40 | 9.63 | +0.73 | +8.21% | 0.43 | 8 | 14 | 3.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 24.50 | 8.65 | 9.85 | 9.25 | 9.05 | +0.61 | +7.23% | 0.38 | 115 | 152 | 2.71 | 1.00 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 25.00 | 8.30 | 9.15 | 8.73 | 8.74 | +0.73 | +9.12% | 0.35 | 12 | 5 | 2.97 | 0.99 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 25.50 | 7.25 | 9.85 | 8.55 | 8.21 | +0.83 | +11.25% | 0.34 | 5 | 1 | 2.82 | 0.98 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 26.00 | 7.35 | 8.65 | 8.00 | 7.74 | +0.61 | +8.56% | 0.31 | 12 | 118 | 2.51 | 0.97 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 26.50 | 6.85 | 8.10 | 7.48 | 7.25 | +0.39 | +5.69% | 0.28 | 116 | 120 | 2.19 | 0.96 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 27.00 | 6.55 | 8.05 | 7.30 | 6.92 | +0.62 | +9.85% | 0.27 | 11 | 183 | 2.15 | 0.95 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 27.50 | 6.10 | 6.95 | 6.53 | 6.35 | +0.63 | +11.02% | 0.24 | 16 | 16 | 2.02 | 0.94 | 0.03 | -0.09 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 28.00 | 5.55 | 6.25 | 5.90 | 5.82 | +0.48 | +8.99% | 0.21 | 16 | 167 | 1.97 | 0.92 | 0.03 | -0.11 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 28.50 | 5.20 | 5.90 | 5.55 | 5.50 | +0.62 | +12.71% | 0.19 | 3 | 8 | 1.69 | 0.90 | 0.04 | -0.12 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 29.00 | 4.60 | 5.60 | 5.10 | 4.47 | 0.00 | 0.00% | 0.18 | 0 | 126 | 1.98 | 0.88 | 0.04 | -0.15 | 8/3/2026 | 8/4/2026 2:58:56 PM EST |
| 29.50 | 4.15 | 5.25 | 4.70 | 4.42 | +0.60 | +15.71% | 0.16 | 1 | 5 | 1.77 | 0.85 | 0.05 | -0.17 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 30.00 | 4.00 | 4.35 | 4.18 | 4.18 | +0.56 | +15.47% | 0.14 | 19 | 364 | 1.41 | 0.82 | 0.06 | -0.19 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 30.50 | 3.65 | 3.95 | 3.80 | 3.78 | +0.63 | +20.00% | 0.12 | 4 | 324 | 1.44 | 0.79 | 0.06 | -0.21 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 31.00 | 3.30 | 3.60 | 3.45 | 3.44 | +0.79 | +29.82% | 0.11 | 19 | 248 | 1.46 | 0.76 | 0.07 | -0.23 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 31.50 | 2.79 | 3.25 | 3.02 | 2.91 | +0.41 | +16.40% | 0.10 | 1 | 72 | 1.36 | 0.72 | 0.07 | -0.25 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 32.00 | 2.72 | 2.90 | 2.81 | 2.77 | +0.47 | +20.44% | 0.09 | 39 | 542 | 1.44 | 0.68 | 0.08 | -0.26 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 32.50 | 2.33 | 2.65 | 2.49 | 2.45 | +0.44 | +21.90% | 0.08 | 118 | 335 | 1.43 | 0.64 | 0.08 | -0.27 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 33.00 | 2.18 | 2.29 | 2.24 | 2.18 | +0.48 | +28.24% | 0.07 | 842 | 1,130 | 1.48 | 0.59 | 0.09 | -0.28 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 33.50 | 1.85 | 2.00 | 1.93 | 1.97 | +0.44 | +28.76% | 0.06 | 169 | 72 | 1.54 | 0.55 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 34.00 | 1.70 | 1.79 | 1.75 | 1.73 | +0.44 | +34.11% | 0.05 | 553 | 1,582 | 1.54 | 0.51 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 34.50 | 1.49 | 1.55 | 1.52 | 1.51 | +0.35 | +30.18% | 0.04 | 63 | 128 | 1.50 | 0.46 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 35.00 | 1.31 | 1.36 | 1.34 | 1.33 | +0.38 | +40.00% | 0.04 | 8,629 | 4,441 | 1.52 | 0.42 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 35.50 | 1.06 | 1.19 | 1.13 | 1.11 | +0.26 | +30.59% | 0.03 | 2,518 | 40 | 1.51 | 0.38 | 0.08 | -0.28 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 36.00 | 0.93 | 1.01 | 0.97 | 1.01 | +0.26 | +34.67% | 0.03 | 601 | 416 | 1.50 | 0.34 | 0.08 | -0.27 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 36.50 | 0.65 | 0.88 | 0.77 | 0.81 | +0.26 | +47.28% | 0.02 | 28 | 35 | 1.41 | 0.30 | 0.08 | -0.26 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 37.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.23 | +48.94% | 0.02 | 248 | 961 | 1.47 | 0.27 | 0.07 | -0.25 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 37.50 | 0.54 | 0.62 | 0.58 | 0.57 | +0.18 | +46.16% | 0.02 | 84 | 26 | 1.46 | 0.24 | 0.07 | -0.23 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 38.00 | 0.36 | 0.53 | 0.45 | 0.52 | +0.22 | +73.34% | 0.01 | 336 | 205 | 1.46 | 0.21 | 0.06 | -0.22 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 38.50 | 0.36 | 0.45 | 0.41 | 0.38 | +0.15 | +65.22% | 0.01 | 43 | 17 | 1.45 | 0.19 | 0.06 | -0.20 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 39.00 | 0.30 | 0.36 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 90 | 41 | 1.46 | 0.16 | 0.05 | -0.19 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 39.50 | 0.22 | 0.33 | 0.28 | 0.36 | +0.19 | +111.77% | 0.01 | 1 | 4 | 1.46 | 0.14 | 0.05 | -0.17 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 40.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 3,470 | 330 | 1.46 | 0.12 | 0.04 | -0.16 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 40.50 | 0.14 | 0.29 | 0.22 | 0.25 | +0.12 | +92.31% | 0.01 | 16 | 556 | 1.61 | 0.11 | 0.04 | -0.14 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 41.00 | 0.13 | 0.19 | 0.16 | 0.24 | +0.14 | +140.00% | 0.00 | 149 | 832 | 1.49 | 0.09 | 0.04 | -0.13 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 41.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.10 | -45.46% | 0.00 | 17 | 5 | 1.56 | 0.08 | 0.03 | -0.11 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 42.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 139 | 37 | 1.55 | 0.07 | 0.03 | -0.10 | 8/4/2026 | 8/4/2026 2:58:56 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 19.00 | 0.00 | 1.76 | 0.88 | % | 0.05 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 5.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:56 PM EST |
| 23.50 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 190 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 150 | 2.48 | 0.00 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 33 | 266 | 1.67 | -0.01 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 21 | 91 | 1.57 | -0.02 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 26.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 170 | 972 | 1.57 | -0.03 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 26.50 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 20 | 37 | 1.59 | -0.04 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 27.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 178 | 305 | 1.57 | -0.05 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 27.50 | 0.12 | 0.35 | 0.24 | 0.13 | -0.05 | -27.78% | 0.01 | 47 | 42 | 1.55 | -0.06 | 0.03 | -0.09 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.12 | -44.45% | 0.01 | 289 | 1,847 | 1.48 | -0.08 | 0.03 | -0.11 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 28.50 | 0.19 | 0.28 | 0.24 | 0.23 | -0.13 | -36.12% | 0.01 | 120 | 95 | 1.52 | -0.10 | 0.04 | -0.12 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 29.00 | 0.31 | 0.32 | 0.32 | 0.30 | -0.12 | -28.58% | 0.01 | 2,673 | 2,080 | 1.50 | -0.12 | 0.04 | -0.15 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 29.50 | 0.35 | 0.47 | 0.41 | 0.39 | -0.11 | -22.00% | 0.01 | 61 | 36 | 1.53 | -0.15 | 0.05 | -0.17 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 30.00 | 0.47 | 0.52 | 0.50 | 0.48 | -0.22 | -31.43% | 0.02 | 855 | 130 | 1.51 | -0.18 | 0.06 | -0.19 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 30.50 | 0.60 | 0.67 | 0.64 | 0.62 | -0.18 | -22.50% | 0.02 | 161 | 791 | 1.50 | -0.21 | 0.06 | -0.21 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 31.00 | 0.72 | 0.89 | 0.81 | 0.77 | -0.23 | -23.00% | 0.03 | 170 | 128 | 1.52 | -0.24 | 0.07 | -0.23 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 31.50 | 0.90 | 1.04 | 0.97 | 0.94 | -0.09 | -8.74% | 0.03 | 364 | 71 | 1.51 | -0.28 | 0.07 | -0.25 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 32.00 | 1.08 | 1.21 | 1.15 | 1.11 | -0.28 | -20.15% | 0.04 | 132 | 232 | 1.50 | -0.32 | 0.08 | -0.26 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 32.50 | 1.27 | 1.53 | 1.40 | 1.30 | -0.30 | -18.75% | 0.04 | 369 | 207 | 1.50 | -0.36 | 0.08 | -0.27 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 33.00 | 1.43 | 1.56 | 1.50 | 1.52 | -0.29 | -16.03% | 0.05 | 816 | 809 | 1.47 | -0.41 | 0.09 | -0.28 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 33.50 | 1.71 | 1.81 | 1.76 | 1.78 | % | 0.05 | 48 | 0 | 1.48 | -0.45 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST | |
| 34.00 | 1.80 | 2.14 | 1.97 | 1.96 | -0.40 | -16.95% | 0.06 | 28 | 78 | 1.48 | -0.49 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 34.50 | 2.15 | 2.48 | 2.32 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.47 | -0.54 | 0.09 | -0.29 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 35.00 | 2.48 | 2.75 | 2.62 | 2.56 | -2.99 | -53.88% | 0.07 | 40 | 1 | 1.49 | -0.58 | 0.09 | -0.29 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 35.50 | 2.78 | 3.10 | 2.94 | % | 0.08 | 0 | 0 | 1.54 | -0.62 | 0.08 | -0.28 | 8/4/2026 2:58:56 PM EST | |||
| 36.00 | 3.10 | 3.45 | 3.28 | % | 0.09 | 0 | 0 | 1.51 | -0.66 | 0.08 | -0.27 | 8/4/2026 2:58:56 PM EST | |||
| 36.50 | 3.45 | 4.10 | 3.78 | 4.13 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.66 | -0.70 | 0.08 | -0.26 | 8/3/2026 | 8/4/2026 2:58:56 PM EST |
| 37.00 | 3.85 | 4.20 | 4.03 | 3.94 | -0.36 | -8.38% | 0.11 | 2 | 1 | 1.50 | -0.73 | 0.07 | -0.25 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 37.50 | 4.05 | 4.85 | 4.45 | % | 0.12 | 0 | 0 | 1.56 | -0.76 | 0.07 | -0.23 | 8/4/2026 2:58:56 PM EST | |||
| 38.00 | 4.55 | 5.25 | 4.90 | % | 0.13 | 0 | 0 | 1.61 | -0.79 | 0.06 | -0.22 | 8/4/2026 2:58:56 PM EST | |||
| 38.50 | 4.65 | 6.55 | 5.60 | % | 0.15 | 0 | 0 | 2.79 | -0.81 | 0.06 | -0.20 | 8/4/2026 2:58:56 PM EST | |||
| 39.00 | 5.45 | 6.90 | 6.18 | % | 0.16 | 0 | 0 | 2.01 | -0.84 | 0.05 | -0.19 | 8/4/2026 2:58:56 PM EST | |||
| 39.50 | 5.90 | 6.75 | 6.33 | 6.03 | % | 0.16 | 10 | 0 | 1.53 | -0.86 | 0.05 | -0.17 | 8/4/2026 | 8/4/2026 2:58:56 PM EST | |
| 40.00 | 6.05 | 7.95 | 7.00 | 7.41 | % | 0.17 | 1 | 0 | 3.07 | -0.88 | 0.04 | -0.16 | 8/4/2026 | 8/4/2026 2:58:56 PM EST | |
| 40.50 | 6.75 | 8.30 | 7.53 | 7.81 | % | 0.19 | 1 | 0 | 1.56 | -0.89 | 0.04 | -0.14 | 8/4/2026 | 8/4/2026 2:58:56 PM EST | |
| 41.00 | 7.25 | 8.60 | 7.93 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.91 | 0.04 | -0.13 | 7/30/2026 | 8/4/2026 2:58:56 PM EST |
| 41.50 | 7.65 | 9.25 | 8.45 | % | 0.20 | 0 | 0 | 2.52 | -0.92 | 0.03 | -0.11 | 8/4/2026 2:58:56 PM EST | |||
| 42.00 | 8.15 | 9.50 | 8.83 | % | 0.21 | 0 | 0 | 2.49 | -0.93 | 0.03 | -0.10 | 8/4/2026 2:58:56 PM EST |