Options Chain for TOAST INC CL A (TOST) - $29.30 as of 7/13/2026 6:47:58 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 | 13.50 | 17.05 | 15.28 | % | 1.02 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:49 PM EST | |||
| 19.00 | 10.00 | 12.35 | 11.18 | % | 0.59 | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.01 | 7/13/2026 3:59:49 PM EST | |||
| 20.00 | 9.15 | 11.10 | 10.13 | % | 0.51 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 7/13/2026 3:59:49 PM EST | |||
| 21.00 | 7.90 | 10.45 | 9.18 | % | 0.44 | 0 | 0 | 1.29 | 0.95 | 0.02 | -0.01 | 7/13/2026 3:59:49 PM EST | |||
| 22.00 | 7.40 | 9.50 | 8.45 | % | 0.38 | 0 | 0 | 1.20 | 0.91 | 0.02 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 23.00 | 6.50 | 8.20 | 7.35 | % | 0.32 | 0 | 0 | 0.98 | 0.88 | 0.03 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 24.00 | 5.65 | 7.15 | 6.40 | % | 0.27 | 0 | 0 | 0.86 | 0.86 | 0.03 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 25.00 | 5.45 | 6.55 | 6.00 | % | 0.24 | 0 | 0 | 0.69 | 0.82 | 0.04 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 26.00 | 4.55 | 5.45 | 5.00 | 5.15 | % | 0.19 | 100 | 0 | 0.60 | 0.78 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 27.00 | 4.10 | 4.40 | 4.25 | 4.07 | +0.27 | +7.11% | 0.16 | 1 | 3 | 0.59 | 0.73 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 PM EST |
| 28.00 | 3.40 | 3.75 | 3.58 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 29.00 | 2.81 | 3.15 | 2.98 | % | 0.10 | 0 | 0 | 0.57 | 0.61 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 30.00 | 2.27 | 2.66 | 2.47 | 2.59 | +0.32 | +14.10% | 0.08 | 20 | 20 | 0.57 | 0.55 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 PM EST |
| 31.00 | 1.83 | 2.20 | 2.02 | % | 0.07 | 0 | 0 | 0.56 | 0.49 | 0.07 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 32.00 | 1.46 | 1.83 | 1.65 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.56 | 0.42 | 0.06 | -0.03 | 7/10/2026 | 7/13/2026 3:59:49 PM EST |
| 33.00 | 1.20 | 1.50 | 1.35 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.37 | 0.06 | -0.03 | 7/10/2026 | 7/13/2026 3:59:49 PM EST |
| 34.00 | 0.88 | 1.23 | 1.06 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.06 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 35.00 | 0.71 | 0.88 | 0.80 | % | 0.02 | 0 | 0 | 0.55 | 0.27 | 0.05 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 36.00 | 0.53 | 0.83 | 0.68 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.05 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 37.00 | 0.42 | 0.66 | 0.54 | 0.54 | % | 0.01 | 1 | 0 | 0.57 | 0.19 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 38.00 | 0.32 | 0.65 | 0.49 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.04 | -0.02 | 7/13/2026 3:59:49 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 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | -0.02 | 0.01 | -0.01 | 7/13/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.01 | 7/13/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.01 | 7/13/2026 3:59:49 PM EST | |||
| 22.00 | 0.03 | 0.99 | 0.51 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 23.00 | 0.01 | 0.80 | 0.41 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.03 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 24.00 | 0.40 | 0.88 | 0.64 | % | 0.03 | 0 | 0 | 0.69 | -0.14 | 0.03 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 25.00 | 0.55 | 0.80 | 0.68 | % | 0.03 | 0 | 0 | 0.62 | -0.18 | 0.04 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 26.00 | 0.75 | 1.06 | 0.91 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.22 | 0.04 | -0.02 | 7/10/2026 | 7/13/2026 3:59:49 PM EST |
| 27.00 | 1.01 | 1.31 | 1.16 | % | 0.04 | 0 | 0 | 0.60 | -0.27 | 0.05 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 28.00 | 1.33 | 1.65 | 1.49 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 29.00 | 1.72 | 2.11 | 1.92 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 30.00 | 2.19 | 2.52 | 2.36 | % | 0.08 | 0 | 0 | 0.57 | -0.45 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 31.00 | 2.74 | 3.10 | 2.92 | % | 0.09 | 0 | 0 | 0.57 | -0.51 | 0.07 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 32.00 | 3.35 | 3.70 | 3.53 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 33.00 | 4.05 | 4.45 | 4.25 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.06 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 34.00 | 4.80 | 5.15 | 4.98 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.06 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 35.00 | 4.75 | 6.10 | 5.43 | % | 0.16 | 0 | 0 | 0.66 | -0.73 | 0.05 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 36.00 | 5.85 | 7.50 | 6.68 | % | 0.19 | 0 | 0 | 0.83 | -0.78 | 0.05 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 37.00 | 6.80 | 8.15 | 7.48 | % | 0.20 | 0 | 0 | 0.79 | -0.81 | 0.04 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 38.00 | 7.60 | 9.50 | 8.55 | % | 0.23 | 0 | 0 | 0.94 | -0.84 | 0.04 | -0.02 | 7/13/2026 3:59:49 PM EST |