Options Chain for TOAST INC CL A (TOST) - $47.34 as of 7/22/2025 8:17:30 AM 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 | 21.55 | 24.15 | 22.85 | % | 0.91 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 16.45 | 18.85 | 17.65 | % | 0.59 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 32.00 | 13.75 | 16.85 | 15.30 | % | 0.48 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 33.00 | 13.55 | 16.50 | 15.03 | % | 0.46 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 34.00 | 12.60 | 15.50 | 14.05 | % | 0.41 | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 35.00 | 11.70 | 14.40 | 13.05 | 12.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.75 | 0.97 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 36.00 | 10.50 | 13.00 | 11.75 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.49 | 0.96 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 37.00 | 9.55 | 12.70 | 11.13 | 8.09 | 0.00 | 0.00% | 0.30 | 0 | 84 | 1.64 | 0.95 | 0.01 | -0.03 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 38.00 | 8.60 | 11.15 | 9.88 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.34 | 0.92 | 0.02 | -0.04 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 7.20 | 10.95 | 9.08 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.11 | 0.89 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 7.15 | 9.00 | 8.08 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.77 | 0.86 | 0.03 | -0.05 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 40.50 | 6.35 | 9.05 | 7.70 | % | 0.19 | 0 | 0 | 0.95 | 0.86 | 0.03 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 41.00 | 5.85 | 8.90 | 7.38 | 6.49 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.04 | 0.83 | 0.03 | -0.06 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 41.50 | 5.10 | 8.15 | 6.63 | % | 0.16 | 0 | 0 | 0.85 | 0.82 | 0.03 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 42.00 | 5.25 | 7.35 | 6.30 | 5.55 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.68 | 0.80 | 0.04 | -0.06 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 42.50 | 5.00 | 7.10 | 6.05 | % | 0.14 | 0 | 0 | 0.74 | 0.78 | 0.04 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 43.00 | 3.90 | 7.05 | 5.48 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.68 | 0.75 | 0.04 | -0.07 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 43.50 | 3.80 | 6.75 | 5.28 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.73 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.00 | 4.65 | 6.95 | 5.80 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.75 | 0.71 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.50 | 3.45 | 4.70 | 4.08 | % | 0.09 | 0 | 0 | 0.57 | 0.68 | 0.05 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 3.45 | 4.35 | 3.90 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 588 | 0.58 | 0.66 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 45.50 | 2.88 | 4.15 | 3.52 | % | 0.08 | 0 | 0 | 0.59 | 0.63 | 0.05 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 46.00 | 2.30 | 3.75 | 3.03 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 470 | 0.54 | 0.61 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 46.50 | 2.79 | 3.55 | 3.17 | % | 0.07 | 0 | 0 | 0.64 | 0.58 | 0.06 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 47.00 | 2.69 | 3.95 | 3.32 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.75 | 0.55 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.50 | 2.70 | 3.15 | 2.93 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.90 | 0.52 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 48.00 | 1.43 | 3.30 | 2.37 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 288 | 0.56 | 0.49 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 48.50 | 1.98 | 2.54 | 2.26 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.65 | 0.46 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 49.00 | 0.46 | 2.91 | 1.69 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.47 | 0.43 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 49.50 | 1.44 | 2.22 | 1.83 | % | 0.04 | 0 | 0 | 0.63 | 0.41 | 0.06 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 1.40 | 1.95 | 1.68 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.66 | 0.38 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 51.00 | 1.07 | 1.69 | 1.38 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.65 | 0.33 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 52.00 | 0.45 | 1.44 | 0.95 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.58 | 0.28 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 53.00 | 0.55 | 1.18 | 0.87 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.65 | 0.24 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 54.00 | 0.49 | 1.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | 0.20 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 55.00 | 0.29 | 0.88 | 0.59 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.65 | 0.17 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 60.00 | 0.11 | 0.70 | 0.41 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.65 | 0.01 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.41 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.83 | 0.42 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.46 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 200 | 1.96 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.23 | 1.12 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.86 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.44 | 0.72 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | -0.04 | 0.01 | -0.02 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 2.29 | 1.15 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.67 | -0.05 | 0.01 | -0.03 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.73 | 0.37 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.07 | -0.08 | 0.02 | -0.04 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 0.22 | 0.69 | 0.46 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.75 | -0.11 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 0.37 | 0.80 | 0.59 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.70 | -0.14 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.17 | -0.14 | 0.03 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 41.00 | 0.10 | 0.88 | 0.49 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | -0.17 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | -0.18 | 0.03 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.79 | 0.95 | 0.87 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.70 | -0.20 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.50 | 0.64 | 1.15 | 0.90 | % | 0.02 | 0 | 0 | 0.66 | -0.22 | 0.04 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 43.00 | 1.01 | 1.25 | 1.13 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.70 | -0.25 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.50 | 0.85 | 1.60 | 1.23 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.67 | -0.27 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.00 | 1.28 | 2.17 | 1.73 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.79 | -0.29 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.50 | 0.57 | 2.88 | 1.73 | % | 0.04 | 0 | 0 | 0.72 | -0.32 | 0.05 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 1.60 | 1.89 | 1.75 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.68 | -0.34 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 45.50 | 1.12 | 2.27 | 1.70 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.37 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 46.00 | 2.00 | 2.39 | 2.20 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.39 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 46.50 | 1.20 | 2.51 | 1.86 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.54 | -0.42 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.00 | 2.47 | 2.78 | 2.63 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.69 | -0.45 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.50 | 2.34 | 3.10 | 2.72 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.63 | -0.48 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 48.00 | 2.96 | 3.30 | 3.13 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.68 | -0.51 | 0.06 | -0.08 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 48.50 | 2.87 | 3.75 | 3.31 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.69 | -0.54 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 49.00 | 3.50 | 3.85 | 3.68 | % | 0.08 | 0 | 0 | 0.67 | -0.57 | 0.06 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 49.50 | 3.50 | 4.20 | 3.85 | % | 0.08 | 0 | 0 | 0.62 | -0.59 | 0.06 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 4.10 | 4.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.67 | -0.62 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 51.00 | 3.30 | 5.25 | 4.28 | % | 0.08 | 0 | 0 | 0.52 | -0.67 | 0.05 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 52.00 | 4.80 | 6.05 | 5.43 | % | 0.10 | 0 | 0 | 0.55 | -0.72 | 0.05 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 53.00 | 5.30 | 7.35 | 6.33 | % | 0.12 | 0 | 0 | 0.56 | -0.76 | 0.05 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 54.00 | 6.65 | 8.35 | 7.50 | % | 0.14 | 0 | 0 | 0.82 | -0.80 | 0.04 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 7.55 | 9.00 | 8.28 | % | 0.15 | 0 | 0 | 0.79 | -0.83 | 0.04 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 11.65 | 14.70 | 13.18 | % | 0.22 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 16.70 | 19.60 | 18.15 | % | 0.28 | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 21.65 | 23.90 | 22.78 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST |