Options Chain for TOAST INC CL A (TOST) - $29.04 as of 7/26/2026 10:37:08 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 | 12.95 | 15.50 | 14.23 | 14.70 | 0.00 | 0.00% | 0.95 | 0 | 19 | 1.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:59 PM EST |
| 16.00 | 12.10 | 14.50 | 13.30 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 17.00 | 11.20 | 13.55 | 12.38 | 11.55 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.57 | 0.99 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:59 PM EST |
| 18.00 | 10.75 | 11.70 | 11.23 | 11.01 | 0.00 | 0.00% | 0.62 | 0 | 9 | 1.04 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/24/2026 3:59:59 PM EST |
| 19.00 | 8.85 | 11.60 | 10.23 | 9.66 | 0.00 | 0.00% | 0.54 | 0 | 21 | 1.35 | 0.98 | 0.01 | -0.01 | 6/29/2026 | 7/24/2026 3:59:59 PM EST |
| 20.00 | 8.90 | 9.75 | 9.33 | 10.97 | 0.00 | 0.00% | 0.47 | 0 | 210 | 0.88 | 0.96 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 21.00 | 8.00 | 9.75 | 8.88 | 9.83 | 0.00 | 0.00% | 0.42 | 0 | 77 | 1.18 | 0.94 | 0.02 | -0.01 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 22.00 | 6.30 | 8.50 | 7.40 | 8.38 | 0.00 | 0.00% | 0.34 | 0 | 99 | 0.99 | 0.91 | 0.02 | -0.01 | 7/7/2026 | 7/24/2026 3:59:59 PM EST |
| 23.00 | 6.25 | 7.00 | 6.63 | 6.55 | -1.03 | -13.59% | 0.29 | 1 | 244 | 0.52 | 0.88 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 24.00 | 5.50 | 6.15 | 5.83 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 197 | 0.56 | 0.84 | 0.04 | -0.02 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 25.00 | 4.60 | 5.60 | 5.10 | 5.06 | +0.06 | +1.20% | 0.20 | 4 | 2,346 | 0.56 | 0.79 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 26.00 | 4.25 | 4.65 | 4.45 | 4.47 | +0.57 | +14.62% | 0.17 | 12 | 431 | 0.58 | 0.74 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 27.00 | 3.60 | 4.00 | 3.80 | 3.82 | -0.38 | -9.05% | 0.14 | 14 | 669 | 0.58 | 0.68 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 28.00 | 3.00 | 3.35 | 3.18 | 3.12 | +0.35 | +12.64% | 0.11 | 10 | 1,663 | 0.56 | 0.62 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 29.00 | 2.46 | 2.83 | 2.65 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 1,098 | 0.56 | 0.56 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 30.00 | 2.13 | 2.29 | 2.21 | 2.14 | +0.30 | +16.31% | 0.07 | 29 | 1,375 | 0.56 | 0.50 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 31.00 | 1.71 | 1.92 | 1.82 | 1.70 | +0.20 | +13.34% | 0.06 | 10 | 1,086 | 0.55 | 0.44 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 32.00 | 1.41 | 1.68 | 1.55 | 1.48 | +0.27 | +22.32% | 0.05 | 45 | 764 | 0.57 | 0.38 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 33.00 | 1.01 | 1.26 | 1.14 | 1.26 | +0.30 | +31.25% | 0.03 | 175 | 564 | 0.53 | 0.33 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 34.00 | 0.79 | 1.28 | 1.04 | 0.93 | +0.13 | +16.25% | 0.03 | 42 | 616 | 0.57 | 0.28 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 35.00 | 0.55 | 0.98 | 0.77 | 0.75 | +0.16 | +27.12% | 0.02 | 3 | 1,781 | 0.54 | 0.23 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 36.00 | 0.48 | 0.66 | 0.57 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1,410 | 0.53 | 0.19 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 37.00 | 0.23 | 0.71 | 0.47 | 0.40 | +0.04 | +11.12% | 0.01 | 1 | 505 | 0.53 | 0.16 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 38.00 | 0.32 | 0.41 | 0.37 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.54 | 0.13 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 39.00 | 0.20 | 0.34 | 0.27 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.53 | 0.10 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 40.00 | 0.03 | 0.29 | 0.16 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.48 | 0.08 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 41.00 | 0.12 | 0.21 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.53 | 0.07 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 0.17 | 0.11 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 1,083 | 0.51 | 0.05 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 965 | 0.92 | 0.04 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.73 | 0.03 | 0.01 | 0.00 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.13 | 0.07 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 230 | 0.67 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,802 | 0.65 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,260 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:59 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 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 11 | 0.76 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.26 | 0.16 | 0.08 | +0.01 | +14.29% | 0.01 | 5 | 277 | 0.75 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.19 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 2 | 101 | 0.65 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.36 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.61 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 21.00 | 0.19 | 0.41 | 0.30 | 0.25 | -0.02 | -7.41% | 0.01 | 4 | 1,589 | 0.66 | -0.06 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 22.00 | 0.24 | 0.46 | 0.35 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 651 | 0.61 | -0.09 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 23.00 | 0.46 | 0.70 | 0.58 | 0.47 | -0.08 | -14.55% | 0.03 | 18 | 2,049 | 0.64 | -0.12 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 24.00 | 0.51 | 0.79 | 0.65 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 590 | 0.59 | -0.16 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 25.00 | 0.83 | 1.10 | 0.97 | 0.86 | -0.18 | -17.31% | 0.04 | 40 | 2,092 | 0.60 | -0.21 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 26.00 | 1.08 | 1.33 | 1.21 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 574 | 0.58 | -0.26 | 0.05 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 27.00 | 1.37 | 1.55 | 1.46 | 1.47 | -0.31 | -17.42% | 0.05 | 22 | 677 | 0.55 | -0.32 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 28.00 | 1.81 | 2.13 | 1.97 | 1.90 | -0.31 | -14.03% | 0.07 | 1 | 1,202 | 0.57 | -0.38 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 29.00 | 2.34 | 2.57 | 2.46 | 2.49 | -0.20 | -7.44% | 0.08 | 4 | 293 | 0.57 | -0.44 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 30.00 | 2.91 | 3.05 | 2.98 | 3.00 | -0.10 | -3.23% | 0.10 | 1 | 624 | 0.56 | -0.50 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 31.00 | 3.35 | 3.75 | 3.55 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 206 | 0.55 | -0.56 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 32.00 | 4.05 | 4.50 | 4.28 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.56 | -0.62 | 0.06 | -0.02 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 33.00 | 4.40 | 5.25 | 4.83 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.51 | -0.67 | 0.06 | -0.02 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 34.00 | 5.55 | 5.95 | 5.75 | 10.15 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.56 | -0.72 | 0.05 | -0.02 | 6/5/2026 | 7/24/2026 3:59:59 PM EST |
| 35.00 | 6.25 | 6.80 | 6.53 | 7.06 | 0.00 | 0.00% | 0.19 | 0 | 164 | 0.54 | -0.77 | 0.05 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 36.00 | 7.00 | 7.85 | 7.43 | 12.95 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.54 | -0.81 | 0.04 | -0.02 | 5/22/2026 | 7/24/2026 3:59:59 PM EST |
| 37.00 | 7.95 | 8.70 | 8.33 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 96 | 0.50 | -0.84 | 0.04 | -0.01 | 7/15/2026 | 7/24/2026 3:59:59 PM EST |
| 38.00 | 8.70 | 9.65 | 9.18 | 8.55 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.72 | -0.87 | 0.03 | -0.01 | 7/13/2026 | 7/24/2026 3:59:59 PM EST |
| 39.00 | 8.80 | 11.35 | 10.08 | 14.05 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.97 | -0.90 | 0.03 | -0.01 | 5/8/2026 | 7/24/2026 3:59:59 PM EST |
| 40.00 | 10.60 | 11.55 | 11.08 | 14.11 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.77 | -0.92 | 0.03 | -0.01 | 6/25/2026 | 7/24/2026 3:59:59 PM EST |
| 41.00 | 11.55 | 13.25 | 12.40 | 11.11 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.02 | -0.93 | 0.02 | -0.01 | 7/13/2026 | 7/24/2026 3:59:59 PM EST |
| 42.00 | 12.65 | 13.50 | 13.08 | % | 0.31 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 43.00 | 13.45 | 14.45 | 13.95 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 45.00 | 14.80 | 17.05 | 15.93 | 19.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 6/15/2026 | 7/24/2026 3:59:59 PM EST |
| 47.00 | 16.05 | 19.05 | 17.55 | % | 0.37 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 50.00 | 19.05 | 22.20 | 20.63 | % | 0.41 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 55.00 | 24.65 | 27.20 | 25.93 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST |