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 | 16.25 | 18.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 30.00 | 10.80 | 12.75 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 32.00 | 9.35 | 10.65 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 33.00 | 8.45 | 9.35 | % | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 34.00 | 7.45 | 9.80 | % | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 35.00 | 6.40 | 8.80 | % | 0 | 0 | 0.63 | 0.90 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 36.00 | 5.60 | 8.00 | % | 0 | 0 | 0.42 | 0.87 | 0.03 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 37.00 | 4.90 | 7.15 | % | 0 | 0 | 0.63 | 0.82 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 38.00 | 4.25 | 6.10 | % | 0 | 0 | 0.44 | 0.79 | 0.05 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 2.82 | 4.65 | % | 0 | 0 | 0.27 | 0.73 | 0.05 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 3.35 | 4.60 | % | 0 | 0 | 0.39 | 0.68 | 0.06 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 41.00 | 2.20 | 4.30 | % | 0 | 0 | 0.44 | 0.61 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 42.00 | 1.63 | 2.59 | % | 0 | 0 | 0.33 | 0.55 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 43.00 | 1.62 | 2.86 | % | 0 | 0 | 0.42 | 0.48 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 44.00 | 1.32 | 2.48 | % | 0 | 0 | 0.43 | 0.41 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 45.00 | 0.45 | 2.98 | 1.41 | % | 1 | 0 | 0.46 | 0.36 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 46.00 | 0.00 | 2.45 | % | 0 | 0 | 0.58 | 0.30 | 0.06 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 2.16 | % | 0 | 0 | 0.70 | 0.25 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 2.65 | 0.66 | % | 1 | 0 | 0.46 | 0.24 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 49.00 | 0.00 | 2.33 | % | 0 | 0 | 0.46 | 0.22 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 50.00 | 0.19 | 2.19 | % | 0 | 0 | 0.55 | 0.18 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 2.05 | % | 0 | 0 | 0.82 | 0.13 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 1.78 | % | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 1.78 | % | 0 | 0 | 0.49 | 0.11 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 2.23 | % | 0 | 0 | 0.94 | 0.08 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.21 | % | 0 | 0 | 0.97 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.01 | 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 | 2.19 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.24 | % | 0 | 0 | 1.29 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.79 | % | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.28 | % | 0 | 0 | 1.08 | -0.05 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | -0.08 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.44 | % | 0 | 0 | 0.93 | -0.10 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 2.61 | % | 0 | 0 | 0.79 | -0.13 | 0.03 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 2.44 | % | 0 | 0 | 0.49 | -0.18 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 3.00 | % | 0 | 0 | 0.81 | -0.21 | 0.05 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 1.30 | 2.98 | 1.23 | % | 3 | 0 | 0.54 | -0.27 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 40.00 | 1.65 | 1.95 | % | 0 | 0 | 0.46 | -0.32 | 0.06 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 41.00 | 0.35 | 2.94 | % | 0 | 0 | 0.36 | -0.39 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 42.00 | 0.84 | 3.75 | % | 0 | 0 | 0.39 | -0.45 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 43.00 | 3.10 | 3.35 | 1.21 | -2.74 | -69.37% | 1 | 1 | 0.45 | -0.52 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 44.00 | 1.89 | 5.10 | % | 0 | 0 | 0.40 | -0.59 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 45.00 | 2.57 | 5.35 | % | 0 | 0 | 0.56 | -0.64 | 0.06 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 46.00 | % | 0 | 0 | 0.67 | -0.70 | 0.06 | -0.03 | 6/13/2025 3:59:51 PM EST | |||||
| 47.00 | 4.35 | 7.90 | % | 0 | 0 | 0.70 | -0.75 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 48.00 | 5.35 | 8.50 | % | 0 | 0 | 0.76 | -0.76 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 49.00 | 7.25 | 9.40 | % | 0 | 0 | 0.74 | -0.78 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 50.00 | 7.65 | 10.05 | % | 0 | 0 | 0.68 | -0.82 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 51.00 | 8.85 | 11.00 | % | 0 | 0 | 0.79 | -0.87 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 52.00 | 9.60 | 11.60 | % | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 53.00 | 11.05 | 12.90 | % | 0 | 0 | 0.76 | -0.89 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 54.00 | 11.75 | 13.70 | % | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 12.70 | 14.25 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 16.80 | 19.20 | % | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST |