Options Chain for TOAST INC CL A (TOST) - $32.60 as of 7/29/2026 9:46:28 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 | 16.25 | 19.50 | 17.88 | % | 1.19 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 19.00 | 12.25 | 15.50 | 13.88 | % | 0.73 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 20.00 | 11.30 | 14.55 | 12.93 | % | 0.65 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 21.00 | 10.30 | 13.55 | 11.93 | % | 0.57 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 22.00 | 9.45 | 12.55 | 11.00 | % | 0.50 | 0 | 0 | 2.65 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 23.00 | 8.35 | 11.55 | 9.95 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.45 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 24.00 | 7.40 | 10.55 | 8.98 | % | 0.37 | 0 | 0 | 2.26 | 0.98 | 0.01 | -0.02 | 7/29/2026 3:59:48 PM EST | |||
| 24.50 | 7.25 | 9.80 | 8.53 | % | 0.35 | 0 | 0 | 2.03 | 0.97 | 0.01 | -0.02 | 7/29/2026 3:59:48 PM EST | |||
| 25.00 | 6.65 | 9.50 | 8.08 | % | 0.32 | 0 | 0 | 2.05 | 0.95 | 0.02 | -0.02 | 7/29/2026 3:59:48 PM EST | |||
| 25.50 | 6.20 | 9.00 | 7.60 | % | 0.30 | 0 | 0 | 1.96 | 0.94 | 0.02 | -0.03 | 7/29/2026 3:59:48 PM EST | |||
| 26.00 | 5.50 | 7.60 | 6.55 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.40 | 0.93 | 0.03 | -0.03 | 7/8/2026 | 7/29/2026 3:59:48 PM EST |
| 26.50 | 5.25 | 7.65 | 6.45 | % | 0.24 | 0 | 0 | 1.61 | 0.91 | 0.03 | -0.03 | 7/29/2026 3:59:48 PM EST | |||
| 27.00 | 5.65 | 7.00 | 6.33 | 6.63 | +2.88 | +76.80% | 0.23 | 1 | 7 | 0.94 | 0.89 | 0.04 | -0.04 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 27.50 | 4.20 | 7.05 | 5.63 | % | 0.20 | 0 | 0 | 1.63 | 0.87 | 0.04 | -0.04 | 7/29/2026 3:59:48 PM EST | |||
| 28.00 | 4.70 | 6.60 | 5.65 | 4.96 | +2.73 | +122.43% | 0.20 | 2 | 13 | 0.99 | 0.85 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 28.50 | 3.35 | 6.20 | 4.78 | % | 0.17 | 0 | 0 | 1.52 | 0.82 | 0.05 | -0.05 | 7/29/2026 3:59:48 PM EST | |||
| 29.00 | 4.20 | 4.75 | 4.48 | 4.44 | +0.09 | +2.07% | 0.15 | 9 | 56 | 0.84 | 0.79 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 29.50 | 3.60 | 4.35 | 3.98 | 4.12 | +1.35 | +48.74% | 0.13 | 1 | 1 | 0.77 | 0.76 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 30.00 | 3.40 | 3.70 | 3.55 | 3.69 | +0.31 | +9.18% | 0.12 | 5 | 56 | 0.74 | 0.73 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 30.50 | 2.86 | 3.60 | 3.23 | % | 0.11 | 0 | 0 | 0.74 | 0.70 | 0.07 | -0.06 | 7/29/2026 3:59:48 PM EST | |||
| 31.00 | 2.72 | 3.05 | 2.89 | 3.15 | +0.27 | +9.38% | 0.09 | 1 | 61 | 0.73 | 0.66 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 31.50 | 2.23 | 2.89 | 2.56 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.72 | 0.62 | 0.08 | -0.07 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 32.00 | 2.14 | 2.58 | 2.36 | 2.44 | +0.15 | +6.55% | 0.07 | 2 | 241 | 0.74 | 0.58 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 32.50 | 1.80 | 2.24 | 2.02 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.71 | 0.55 | 0.08 | -0.07 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 33.00 | 1.48 | 2.01 | 1.75 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.69 | 0.51 | 0.08 | -0.07 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 33.50 | 1.27 | 1.84 | 1.56 | 1.74 | +0.09 | +5.46% | 0.05 | 3 | 2 | 0.70 | 0.47 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 34.00 | 1.22 | 1.59 | 1.41 | 1.53 | -0.02 | -1.29% | 0.04 | 3 | 91 | 0.72 | 0.43 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 35.00 | 0.78 | 1.13 | 0.96 | 1.12 | +0.16 | +16.67% | 0.03 | 65 | 544 | 0.67 | 0.35 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 36.00 | 0.66 | 0.98 | 0.82 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.72 | 0.28 | 0.07 | -0.05 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 37.00 | 0.50 | 0.70 | 0.60 | 0.77 | +0.14 | +22.23% | 0.02 | 3 | 76 | 0.72 | 0.22 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 38.00 | 0.35 | 0.59 | 0.47 | 0.48 | +0.32 | +200.00% | 0.01 | 1 | 55 | 0.73 | 0.17 | 0.05 | -0.04 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 39.00 | 0.10 | 0.55 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.13 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 40.00 | 0.04 | 0.36 | 0.20 | 0.22 | +0.13 | +144.45% | 0.01 | 11 | 130 | 0.66 | 0.10 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.74 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 2.22 | 1.11 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.55 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 2.23 | 1.12 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.36 | -0.02 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 2.25 | 1.13 | 0.11 | % | 0.05 | 6 | 0 | 2.28 | -0.03 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:48 PM EST | |
| 25.00 | 0.01 | 0.40 | 0.21 | 0.20 | -0.13 | -39.40% | 0.01 | 26 | 44 | 0.82 | -0.05 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 25.50 | 0.02 | 0.43 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 1 | 2 | 0.81 | -0.06 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 26.00 | 0.01 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 7 | 48 | 0.76 | -0.07 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 26.50 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.73 | -0.09 | 0.03 | -0.03 | 7/29/2026 3:59:48 PM EST | |||
| 27.00 | 0.16 | 0.60 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,554 | 0.83 | -0.11 | 0.04 | -0.04 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 27.50 | 0.12 | 0.67 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | -0.13 | 0.04 | -0.04 | 7/29/2026 3:59:48 PM EST | |||
| 28.00 | 0.44 | 0.75 | 0.60 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.86 | -0.15 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 28.50 | 0.27 | 0.76 | 0.52 | 0.51 | % | 0.02 | 2 | 0 | 0.75 | -0.18 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 3:59:48 PM EST | |
| 29.00 | 0.42 | 0.78 | 0.60 | 0.78 | -0.50 | -39.07% | 0.02 | 1 | 23 | 0.79 | -0.21 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 29.50 | 0.44 | 0.97 | 0.71 | 0.80 | -0.54 | -40.30% | 0.02 | 2 | 1 | 0.72 | -0.24 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 30.00 | 0.87 | 1.17 | 1.02 | 0.89 | -0.49 | -35.51% | 0.03 | 2 | 87 | 0.80 | -0.27 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 30.50 | 0.98 | 1.19 | 1.09 | 1.27 | % | 0.04 | 1 | 0 | 0.75 | -0.30 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST | |
| 31.00 | 1.19 | 1.55 | 1.37 | 1.24 | -0.22 | -15.07% | 0.04 | 5 | 18 | 0.79 | -0.34 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 31.50 | 1.16 | 1.85 | 1.51 | 1.54 | % | 0.05 | 30 | 0 | 0.76 | -0.38 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 3:59:48 PM EST | |
| 32.00 | 1.60 | 1.99 | 1.80 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.79 | -0.42 | 0.08 | -0.07 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 32.50 | 1.62 | 2.36 | 1.99 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | -0.45 | 0.08 | -0.07 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 33.00 | 2.04 | 2.55 | 2.30 | % | 0.07 | 0 | 0 | 0.78 | -0.49 | 0.08 | -0.07 | 7/29/2026 3:59:48 PM EST | |||
| 33.50 | 2.17 | 2.78 | 2.48 | % | 0.07 | 0 | 0 | 0.74 | -0.53 | 0.08 | -0.07 | 7/29/2026 3:59:48 PM EST | |||
| 34.00 | 2.48 | 3.20 | 2.84 | % | 0.08 | 0 | 0 | 0.76 | -0.57 | 0.08 | -0.06 | 7/29/2026 3:59:48 PM EST | |||
| 35.00 | 3.15 | 3.95 | 3.55 | % | 0.10 | 0 | 0 | 0.79 | -0.65 | 0.08 | -0.06 | 7/29/2026 3:59:48 PM EST | |||
| 36.00 | 3.90 | 4.70 | 4.30 | % | 0.12 | 0 | 0 | 0.80 | -0.72 | 0.07 | -0.05 | 7/29/2026 3:59:48 PM EST | |||
| 37.00 | 4.55 | 5.50 | 5.03 | % | 0.14 | 0 | 0 | 0.96 | -0.78 | 0.06 | -0.05 | 7/29/2026 3:59:48 PM EST | |||
| 38.00 | 4.60 | 7.00 | 5.80 | % | 0.15 | 0 | 0 | 1.25 | -0.83 | 0.05 | -0.04 | 7/29/2026 3:59:48 PM EST | |||
| 39.00 | 5.45 | 7.85 | 6.65 | 6.74 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.28 | -0.87 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 40.00 | 6.20 | 8.95 | 7.58 | % | 0.19 | 0 | 0 | 1.41 | -0.90 | 0.03 | -0.03 | 7/29/2026 3:59:48 PM EST |