Options Chain for TOAST INC CL A (TOST) - $45.10 as of 8/29/2025 9:15:10 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 | 19.30 | 21.10 | 20.20 | % | 0.81 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 13.50 | 15.30 | 14.40 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 12.20 | 13.45 | 12.83 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 11.55 | 13.25 | 12.40 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 10.35 | 11.30 | 10.83 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 8.90 | 11.30 | 10.10 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 36.00 | 8.25 | 9.90 | 9.08 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 37.00 | 6.15 | 9.15 | 7.65 | % | 0.21 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 38.00 | 6.30 | 8.20 | 7.25 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.56 | 0.97 | 0.02 | -0.01 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 5.90 | 6.35 | 6.13 | 5.92 | +0.07 | +1.20% | 0.16 | 2 | 3 | 0.54 | 0.95 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 4.45 | 5.55 | 5.00 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.50 | 0.91 | 0.04 | -0.03 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 4.30 | 4.60 | 4.45 | 4.15 | +0.89 | +27.31% | 0.11 | 25 | 5 | 0.45 | 0.87 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.50 | 2.57 | 4.00 | 3.29 | 3.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.85 | 0.06 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 42.00 | 2.36 | 3.60 | 2.98 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.43 | 0.82 | 0.07 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 42.50 | 3.00 | 3.15 | 3.08 | 3.14 | +0.64 | +25.60% | 0.07 | 4 | 2 | 0.60 | 0.79 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 43.00 | 2.36 | 2.73 | 2.55 | 2.49 | +0.61 | +32.45% | 0.06 | 76 | 55 | 0.45 | 0.75 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 43.50 | 2.12 | 2.51 | 2.32 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.40 | 0.70 | 0.10 | -0.05 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 1.91 | 2.10 | 2.01 | 1.87 | -0.32 | -14.62% | 0.05 | 3 | 57 | 0.39 | 0.66 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 44.50 | 1.60 | 1.71 | 1.66 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.37 | 0.60 | 0.12 | -0.05 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 1.13 | 1.43 | 1.28 | 1.32 | -0.18 | -12.00% | 0.03 | 19 | 557 | 0.37 | 0.54 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 45.50 | 1.07 | 1.17 | 1.12 | 1.01 | -0.18 | -15.13% | 0.02 | 51 | 92 | 0.36 | 0.48 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 46.00 | 0.86 | 0.96 | 0.91 | 0.90 | -0.04 | -4.26% | 0.02 | 24 | 214 | 0.36 | 0.42 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 46.50 | 0.68 | 0.79 | 0.74 | 0.78 | -0.07 | -8.24% | 0.02 | 15 | 37 | 0.36 | 0.36 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 47.00 | 0.51 | 0.63 | 0.57 | 0.52 | -0.13 | -20.00% | 0.01 | 12 | 236 | 0.36 | 0.31 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 47.50 | 0.21 | 0.51 | 0.36 | 0.39 | -0.11 | -22.00% | 0.01 | 79 | 9 | 0.37 | 0.27 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 48.00 | 0.32 | 0.39 | 0.36 | 0.32 | -0.10 | -23.81% | 0.01 | 4 | 265 | 0.36 | 0.23 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 0.30 | 0.15 | 0.23 | +0.03 | +15.00% | 0.00 | 78 | 4 | 0.38 | 0.19 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 49.00 | 0.17 | 0.24 | 0.21 | 0.17 | -0.07 | -29.17% | 0.00 | 8 | 11 | 0.36 | 0.16 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.39 | 0.11 | 0.05 | -0.02 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.07 | 0.04 | -0.02 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,056 | 0.69 | 0.04 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.03 | 0.02 | -0.01 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.15 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 0.05 | 0.44 | 0.25 | 0.05 | -0.13 | -72.23% | 0.01 | 2 | 217 | 0.55 | -0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.32 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 446 | 0.44 | -0.09 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.22 | -53.66% | 0.00 | 9 | 83 | 0.40 | -0.13 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.50 | 0.20 | 0.25 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.40 | -0.15 | 0.06 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 42.00 | 0.27 | 0.37 | 0.32 | 0.40 | +0.05 | +14.29% | 0.01 | 15 | 190 | 0.39 | -0.18 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 42.50 | 0.36 | 0.43 | 0.40 | 0.40 | -0.06 | -13.05% | 0.01 | 4 | 112 | 0.38 | -0.21 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 43.00 | 0.46 | 0.51 | 0.49 | 0.56 | +0.05 | +9.81% | 0.01 | 8 | 20 | 0.38 | -0.25 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 43.50 | 0.60 | 0.64 | 0.62 | 0.66 | -0.02 | -2.95% | 0.01 | 4 | 42 | 0.37 | -0.30 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 0.76 | 0.81 | 0.79 | 0.80 | -0.06 | -6.98% | 0.02 | 1 | 66 | 0.37 | -0.34 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 44.50 | 0.95 | 1.02 | 0.99 | 1.09 | -0.06 | -5.22% | 0.02 | 11 | 13 | 0.37 | -0.40 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 1.16 | 1.26 | 1.21 | 1.29 | -0.21 | -14.00% | 0.03 | 14 | 34 | 0.36 | -0.46 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 45.50 | 1.41 | 1.52 | 1.47 | 1.69 | +0.17 | +11.19% | 0.03 | 2 | 4 | 0.36 | -0.52 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 46.00 | 1.70 | 1.93 | 1.82 | 2.00 | +0.06 | +3.10% | 0.04 | 4 | 11 | 0.36 | -0.58 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 46.50 | 2.01 | 2.20 | 2.11 | % | 0.05 | 0 | 0 | 0.37 | -0.64 | 0.11 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 47.00 | 2.35 | 2.49 | 2.42 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.69 | 0.11 | -0.04 | 8/6/2025 | 8/29/2025 3:59:53 PM EST |
| 47.50 | 2.58 | 3.00 | 2.79 | % | 0.06 | 0 | 0 | 0.32 | -0.73 | 0.10 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 48.00 | 2.48 | 3.85 | 3.17 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.77 | 0.09 | -0.04 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 48.50 | 3.55 | 3.90 | 3.73 | % | 0.08 | 0 | 0 | 0.46 | -0.81 | 0.08 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 49.00 | 3.95 | 5.25 | 4.60 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.38 | -0.84 | 0.07 | -0.03 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 4.55 | 6.00 | 5.28 | % | 0.11 | 0 | 0 | 0.62 | -0.89 | 0.05 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 51.00 | 4.95 | 6.15 | 5.55 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.93 | 0.04 | -0.02 | 8/1/2025 | 8/29/2025 3:59:53 PM EST |
| 52.00 | 6.70 | 7.90 | 7.30 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.01 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 53.00 | 6.80 | 8.00 | 7.40 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 54.00 | 8.80 | 10.55 | 9.68 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 8.80 | 11.45 | 10.13 | % | 0.18 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 56.00 | 10.65 | 12.35 | 11.50 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 57.00 | 11.60 | 13.45 | 12.53 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 58.00 | 12.75 | 14.15 | 13.45 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 59.00 | 12.95 | 14.80 | 13.88 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 60.00 | 14.10 | 15.05 | 14.58 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 65.00 | 19.75 | 21.50 | 20.63 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 70.00 | 23.80 | 25.90 | 24.85 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |