Options Chain for TOAST INC CL A (TOST) - $42.35 as of 6/20/2025 9:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.40 | 22.70 | 23.49 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 20.65 | 22.30 | 22.05 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 19.60 | 21.00 | 20.70 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 18.55 | 20.25 | 19.75 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 17.80 | 18.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 16.80 | 18.00 | 18.32 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.99 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 16.00 | 16.85 | 18.10 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.99 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 14.90 | 16.25 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 28.00 | 13.85 | 14.95 | 13.90 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.98 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 13.65 | 13.85 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 12.75 | 12.95 | 13.40 | 0.00 | 0.00% | 0 | 665 | 0.80 | 0.95 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 11.80 | 12.05 | 14.45 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.94 | 0.01 | -0.01 | 5/19/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 9.95 | 11.15 | 11.70 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.92 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 10.05 | 10.20 | % | 0 | 0 | 0.74 | 0.90 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 34.00 | 9.20 | 9.60 | 9.20 | -0.11 | -1.19% | 8 | 56 | 0.69 | 0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 8.40 | 8.50 | 8.35 | -0.39 | -4.47% | 44 | 18 | 0.55 | 0.85 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 7.60 | 8.35 | 7.72 | 0.00 | 0.00% | 0 | 199 | 0.62 | 0.82 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 6.85 | 7.00 | 7.10 | 0.00 | 0.00% | 8 | 26 | 0.55 | 0.78 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 6.10 | 6.25 | 6.10 | +0.05 | +0.83% | 1 | 11 | 0.53 | 0.74 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 5.45 | 5.60 | 5.62 | -0.06 | -1.06% | 1 | 77 | 0.53 | 0.70 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 4.40 | 4.95 | 4.86 | -0.10 | -2.02% | 14 | 442 | 0.49 | 0.66 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 4.25 | 4.40 | 4.26 | -0.14 | -3.19% | 3 | 70 | 0.53 | 0.62 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 3.70 | 3.85 | 3.71 | -0.19 | -4.88% | 15 | 251 | 0.52 | 0.57 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 3.20 | 3.35 | 3.20 | -0.25 | -7.25% | 41 | 1,715 | 0.52 | 0.53 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 44.00 | 2.77 | 2.89 | 2.77 | -0.22 | -7.36% | 30 | 1,068 | 0.51 | 0.48 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 2.38 | 2.46 | 2.49 | +0.07 | +2.90% | 18 | 606 | 0.51 | 0.43 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 2.03 | 2.12 | 2.04 | -0.19 | -8.52% | 24 | 285 | 0.51 | 0.39 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.00 | 1.71 | 2.06 | 1.86 | -0.02 | -1.07% | 10 | 253 | 0.52 | 0.35 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 48.00 | 1.45 | 1.59 | 1.55 | -0.10 | -6.07% | 11 | 199 | 0.50 | 0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 49.00 | 1.22 | 1.65 | 1.34 | -0.17 | -11.26% | 1 | 79 | 0.53 | 0.27 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 1.02 | 1.11 | 1.15 | +0.01 | +0.88% | 14 | 1,892 | 0.50 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 0.38 | 0.48 | 0.44 | -0.03 | -6.39% | 4 | 1,639 | 0.50 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 0.14 | 0.28 | 0.16 | -0.09 | -36.00% | 33 | 327 | 0.52 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.74 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.31 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.31 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.73 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.18 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.21 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.23 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.28 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.32 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.26 | +0.10 | +62.50% | 2 | 4,204 | 0.62 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.38 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.06 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.01 | % | 0 | 0 | 0.73 | -0.08 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 33.00 | 0.38 | 0.73 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.10 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 0.37 | 1.27 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.59 | -0.13 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.81 | 1.01 | 0.87 | -0.03 | -3.34% | 98 | 98 | 0.58 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 1.02 | 1.10 | 1.08 | +0.01 | +0.94% | 13 | 88 | 0.56 | -0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 1.25 | 1.34 | 1.32 | 0.00 | 0.00% | 439 | 289 | 0.55 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 1.53 | 1.62 | 1.62 | +0.02 | +1.25% | 17 | 214 | 0.55 | -0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 1.84 | 1.95 | 1.95 | +0.18 | +10.17% | 203 | 166 | 0.54 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 2.21 | 2.89 | 2.28 | +0.17 | +8.06% | 39 | 5,191 | 0.53 | -0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 2.62 | 3.05 | 2.74 | 0.00 | 0.00% | 0 | 260 | 0.55 | -0.38 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 3.05 | 3.20 | 3.03 | -0.07 | -2.26% | 8 | 2,196 | 0.52 | -0.43 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 3.55 | 3.70 | 3.60 | +0.15 | +4.35% | 5 | 361 | 0.52 | -0.47 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 44.00 | 4.10 | 4.25 | 4.30 | +0.15 | +3.62% | 2 | 570 | 0.52 | -0.52 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 4.70 | 4.85 | 4.73 | 0.00 | 0.00% | 0 | 386 | 0.51 | -0.57 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 5.35 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 424 | 0.51 | -0.61 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 47.00 | 6.05 | 6.15 | 5.30 | 0.00 | 0.00% | 0 | 93 | 0.50 | -0.65 | 0.04 | -0.03 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 48.00 | 6.80 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.69 | 0.04 | -0.03 | 5/20/2025 | 6/20/2025 4:00:00 PM EST |
| 49.00 | 6.80 | 7.65 | 7.55 | -0.25 | -3.21% | 10 | 9 | 0.43 | -0.73 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 7.55 | 8.45 | 8.50 | -0.20 | -2.30% | 10 | 11 | 0.42 | -0.76 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 12.65 | 12.90 | 12.32 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.87 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 17.50 | 17.70 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST |