Options Chain for TOAST INC CL A (TOST) - $43.39 as of 7/11/2025 9:01:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.50 | 18.75 | 18.63 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 13.65 | 14.90 | 14.28 | % | 0.48 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 32.00 | 11.75 | 12.40 | 12.08 | % | 0.38 | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 33.00 | 9.85 | 11.45 | 10.65 | % | 0.32 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 34.00 | 9.65 | 11.15 | 10.40 | % | 0.31 | 0 | 0 | 0.73 | 0.87 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 9.15 | 9.45 | 9.30 | % | 0.27 | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 7.90 | 9.20 | 8.55 | % | 0.24 | 0 | 0 | 0.66 | 0.82 | 0.03 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 7.25 | 7.85 | 7.55 | % | 0.20 | 0 | 0 | 0.68 | 0.79 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 38.00 | 6.65 | 7.50 | 7.08 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 6.10 | 6.45 | 6.28 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 5.45 | 7.30 | 6.38 | % | 0.16 | 0 | 0 | 0.75 | 0.69 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 41.00 | 4.80 | 5.00 | 4.90 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.64 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 42.00 | 4.15 | 6.05 | 5.10 | % | 0.12 | 0 | 0 | 0.71 | 0.60 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 43.00 | 2.80 | 5.25 | 4.03 | % | 0.09 | 0 | 0 | 0.62 | 0.55 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 44.00 | 1.96 | 3.40 | 2.68 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | 0.51 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 2.32 | 2.99 | 2.66 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 46.00 | 1.71 | 2.61 | 2.16 | % | 0.05 | 0 | 0 | 0.51 | 0.42 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 47.00 | 2.03 | 2.25 | 2.14 | % | 0.05 | 0 | 0 | 0.56 | 0.38 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 48.00 | 0.35 | 2.81 | 1.58 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 49.00 | 1.48 | 2.64 | 2.06 | 1.65 | % | 0.04 | 1 | 0 | 0.64 | 0.31 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 50.00 | 0.00 | 2.68 | 1.34 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.87 | 0.24 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.78 | 0.22 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.62 | 0.21 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.60 | 0.17 | 0.03 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | 0.11 | 0.02 | -0.02 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.64 | -0.09 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 1.05 | -0.09 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.91 | 0.96 | % | 0.03 | 0 | 0 | 0.61 | -0.13 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 0.61 | 2.32 | 1.47 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | -0.15 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 0.60 | -0.18 | 0.03 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 0.59 | -0.21 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.59 | -0.24 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.63 | -0.27 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 0.89 | 2.56 | 1.73 | 1.90 | +0.21 | +12.43% | 0.04 | 1 | 1 | 0.51 | -0.31 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 41.00 | 2.18 | 2.35 | 2.27 | % | 0.06 | 0 | 0 | 0.53 | -0.36 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 42.00 | 2.42 | 2.78 | 2.60 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | -0.40 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 43.00 | 1.85 | 3.25 | 2.55 | 3.15 | % | 0.06 | 1 | 0 | 0.43 | -0.45 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 44.00 | 2.19 | 3.75 | 2.97 | % | 0.07 | 0 | 0 | 0.41 | -0.49 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 4.15 | 4.35 | 4.25 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 46.00 | 4.70 | 4.95 | 4.83 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.05 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 47.00 | 5.05 | 5.60 | 5.33 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 48.00 | 5.50 | 6.30 | 5.90 | % | 0.12 | 0 | 0 | 0.45 | -0.66 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 49.00 | 6.85 | 8.45 | 7.65 | % | 0.16 | 0 | 0 | 0.65 | -0.69 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 7.00 | 7.80 | 7.40 | % | 0.15 | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 51.00 | 8.40 | 9.70 | 9.05 | % | 0.18 | 0 | 0 | 0.73 | -0.76 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 52.00 | 9.10 | 9.85 | 9.48 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 53.00 | 10.00 | 10.55 | 10.28 | % | 0.19 | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 54.00 | 10.90 | 12.20 | 11.55 | % | 0.21 | 0 | 0 | 0.65 | -0.81 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 11.35 | 12.15 | 11.75 | % | 0.21 | 0 | 0 | 0.74 | -0.83 | 0.03 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 15.65 | 17.05 | 16.35 | % | 0.27 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST |