Options Chain for TOAST INC CL A (TOST) - $34.12 as of 9/3/2026 7:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 15.90 | 14.50 | % | 0.72 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 22.00 | 10.00 | 13.90 | 11.95 | % | 0.54 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 23.00 | 9.00 | 12.90 | 10.95 | % | 0.48 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 24.00 | 8.15 | 11.90 | 10.03 | % | 0.42 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 25.00 | 7.40 | 10.90 | 9.15 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 85 | 3.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:55 PM EST |
| 26.00 | 6.15 | 9.90 | 8.03 | % | 0.31 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 27.00 | 5.35 | 8.40 | 6.88 | 7.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 28.00 | 5.70 | 6.20 | 5.95 | 5.86 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 29.00 | 4.70 | 5.20 | 4.95 | 4.86 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 30.00 | 3.60 | 4.10 | 3.85 | 3.83 | +0.83 | +27.67% | 0.13 | 2 | 14 | 0.72 | 0.97 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 30.50 | 3.30 | 3.75 | 3.53 | 3.42 | -1.58 | -31.60% | 0.12 | 77 | 1 | 0.60 | 0.94 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 31.00 | 1.53 | 4.30 | 2.92 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.36 | 0.92 | 0.07 | -0.02 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 31.50 | 2.31 | 2.82 | 2.57 | 2.43 | % | 0.08 | 77 | 0 | 0.52 | 0.88 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 32.00 | 0.72 | 3.70 | 2.21 | 2.36 | -2.59 | -52.33% | 0.07 | 32 | 31 | 1.37 | 0.82 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 32.50 | 1.51 | 1.90 | 1.71 | 2.16 | +0.22 | +11.34% | 0.05 | 2 | 113 | 0.40 | 0.76 | 0.15 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 33.00 | 1.17 | 1.55 | 1.36 | 1.47 | -0.10 | -6.37% | 0.04 | 1 | 13 | 0.41 | 0.68 | 0.17 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 33.50 | 0.88 | 1.14 | 1.01 | 1.04 | -0.28 | -21.22% | 0.03 | 1 | 169 | 0.40 | 0.59 | 0.19 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 34.00 | 0.70 | 0.99 | 0.85 | 0.89 | -0.13 | -12.75% | 0.02 | 41 | 212 | 0.40 | 0.49 | 0.20 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 34.50 | 0.43 | 0.68 | 0.56 | 0.58 | -0.18 | -23.69% | 0.02 | 5 | 38 | 0.40 | 0.40 | 0.19 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 35.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.15 | -25.87% | 0.01 | 59 | 504 | 0.41 | 0.30 | 0.18 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 35.50 | 0.21 | 0.53 | 0.37 | 0.30 | -0.14 | -31.82% | 0.01 | 28 | 79 | 0.41 | 0.23 | 0.15 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.05 | -17.86% | 0.01 | 101 | 283 | 0.44 | 0.16 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 36.50 | 0.07 | 0.15 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 3 | 33 | 0.40 | 0.12 | 0.09 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 37.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.09 | -52.95% | 0.00 | 161 | 12,221 | 0.45 | 0.08 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 37.50 | 0.03 | 0.12 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 159 | 0.45 | 0.05 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 38.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 354 | 0.45 | 0.04 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.58 | 0.02 | 0.02 | -0.01 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 39.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 75 | 0.56 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 39.50 | 0.00 | 1.46 | 0.73 | 0.09 | +0.03 | +50.00% | 0.02 | 1 | 8 | 1.66 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 22 | 0.53 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.87 | 0.44 | 0.01 | -0.02 | -66.67% | 0.01 | 13 | 375 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 1 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 125 | 2.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.14 | 1.07 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | -0.03 | 0.03 | -0.01 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 30.50 | 0.01 | 0.16 | 0.09 | 0.11 | +0.05 | +83.34% | 0.00 | 2 | 28 | 0.47 | -0.06 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 31.00 | 0.05 | 0.19 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.48 | -0.08 | 0.07 | -0.02 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 31.50 | 0.11 | 0.25 | 0.18 | 0.12 | -0.07 | -36.85% | 0.01 | 1 | 4 | 0.47 | -0.12 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 32.00 | 0.14 | 0.23 | 0.19 | 0.22 | -0.08 | -26.67% | 0.01 | 369 | 212 | 0.41 | -0.18 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 32.50 | 0.24 | 0.34 | 0.29 | 0.35 | -0.11 | -23.92% | 0.01 | 1,818 | 252 | 0.41 | -0.24 | 0.15 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 33.00 | 0.38 | 0.57 | 0.48 | 0.43 | -0.03 | -6.53% | 0.01 | 8 | 90 | 0.43 | -0.32 | 0.17 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 33.50 | 0.48 | 0.71 | 0.60 | 0.67 | +0.09 | +15.52% | 0.02 | 39 | 33 | 0.39 | -0.41 | 0.19 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 34.00 | 0.69 | 1.04 | 0.87 | 0.77 | -0.06 | -7.23% | 0.03 | 20 | 84 | 0.41 | -0.51 | 0.20 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 34.50 | 0.97 | 1.35 | 1.16 | 1.03 | -0.10 | -8.85% | 0.03 | 1 | 34 | 0.41 | -0.60 | 0.19 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 35.00 | 1.32 | 1.72 | 1.52 | 1.16 | -0.26 | -18.31% | 0.04 | 1 | 195 | 0.42 | -0.69 | 0.18 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 35.50 | 1.66 | 2.10 | 1.88 | 1.82 | +0.16 | +9.64% | 0.05 | 4 | 10 | 0.40 | -0.77 | 0.15 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 36.00 | 1.76 | 3.50 | 2.63 | 1.94 | -0.19 | -8.92% | 0.07 | 1 | 71 | 1.11 | -0.84 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 36.50 | 0.95 | 4.10 | 2.53 | 2.34 | -0.47 | -16.73% | 0.07 | 1 | 7 | 1.25 | -0.88 | 0.09 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 37.00 | 2.72 | 4.60 | 3.66 | 2.68 | -1.62 | -37.68% | 0.10 | 1 | 41 | 1.33 | -0.92 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 37.50 | 3.25 | 5.05 | 4.15 | 3.17 | -1.58 | -33.27% | 0.11 | 1 | 2 | 1.38 | -0.95 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 38.00 | 3.65 | 6.05 | 4.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.72 | -0.96 | 0.04 | -0.01 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 38.50 | 3.60 | 6.55 | 5.08 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.79 | -0.98 | 0.02 | -0.01 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 39.00 | 4.40 | 7.05 | 5.73 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.86 | -0.99 | 0.02 | 0.00 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 39.50 | 4.85 | 7.50 | 6.18 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.90 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 40.00 | 5.30 | 8.05 | 6.68 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 40.50 | 5.45 | 8.55 | 7.00 | % | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 41.00 | 5.95 | 7.90 | 6.93 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 42.00 | 6.95 | 10.05 | 8.50 | % | 0.20 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 43.00 | 7.95 | 9.95 | 8.95 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:55 PM EST |
| 44.00 | 8.95 | 12.05 | 10.50 | 8.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 45.00 | 9.95 | 13.05 | 11.50 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 46.00 | 10.50 | 14.20 | 12.35 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |