Options Chain for TOAST INC CL A (TOST) - $48.93 as of 7/29/2025 2:42:56 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 | 28.60 | 29.00 | 28.80 | 26.89 | 0.00 | 0.00% | 1.44 | 0 | 31 | 1.19 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 25.20 | 26.35 | 25.78 | 22.50 | 0.00 | 0.00% | 1.12 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 24.75 | 24.90 | 24.83 | 24.25 | 0.00 | 0.00% | 1.03 | 0 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 23.80 | 23.90 | 23.85 | 24.30 | 0.00 | 0.00% | 0.95 | 0 | 146 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 22.80 | 22.95 | 22.88 | 22.85 | 0.00 | 0.00% | 0.88 | 0 | 41 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 27.00 | 21.80 | 22.00 | 21.90 | 19.15 | 0.00 | 0.00% | 0.81 | 0 | 21 | 1.03 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 28.00 | 20.85 | 20.95 | 20.90 | 20.95 | -0.15 | -0.72% | 0.75 | 2 | 1,383 | 0.78 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 29.00 | 19.85 | 20.00 | 19.93 | 16.70 | 0.00 | 0.00% | 0.69 | 0 | 94 | 0.73 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 18.85 | 19.00 | 18.93 | 18.26 | -0.49 | -2.62% | 0.63 | 3 | 198 | 0.71 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 31.00 | 17.90 | 18.00 | 17.95 | 15.85 | 0.00 | 0.00% | 0.58 | 0 | 736 | 0.56 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 32.00 | 16.90 | 17.05 | 16.98 | 16.35 | 0.00 | 0.00% | 0.53 | 0 | 170 | 0.42 | 0.98 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 15.95 | 16.10 | 16.03 | 12.85 | 0.00 | 0.00% | 0.49 | 0 | 64 | 0.60 | 0.97 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 15.00 | 15.15 | 15.08 | 15.15 | 0.00 | 0.00% | 0.44 | 0 | 196 | 0.58 | 0.96 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 14.05 | 14.20 | 14.13 | 14.80 | 0.00 | 0.00% | 0.40 | 0 | 301 | 0.59 | 0.95 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 36.00 | 13.10 | 13.25 | 13.18 | 13.78 | 0.00 | 0.00% | 0.37 | 0 | 559 | 0.63 | 0.94 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 37.00 | 12.20 | 12.35 | 12.28 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 2,207 | 0.55 | 0.93 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 38.00 | 11.30 | 11.45 | 11.38 | 11.98 | 0.00 | 0.00% | 0.30 | 0 | 393 | 0.51 | 0.91 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 39.00 | 10.40 | 10.55 | 10.48 | 8.90 | 0.00 | 0.00% | 0.27 | 0 | 1,013 | 0.54 | 0.89 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 9.55 | 9.70 | 9.63 | 9.05 | -0.60 | -6.22% | 0.24 | 11 | 790 | 0.56 | 0.87 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 41.00 | 8.75 | 8.90 | 8.83 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 217 | 0.53 | 0.84 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 42.00 | 7.95 | 8.10 | 8.03 | 8.28 | 0.00 | 0.00% | 0.19 | 0 | 476 | 0.53 | 0.81 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 43.00 | 7.20 | 7.35 | 7.28 | 7.83 | 0.00 | 0.00% | 0.17 | 0 | 625 | 0.51 | 0.78 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 44.00 | 6.50 | 6.65 | 6.58 | 7.09 | 0.00 | 0.00% | 0.15 | 0 | 440 | 0.51 | 0.74 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 5.80 | 5.95 | 5.88 | 5.80 | -0.30 | -4.92% | 0.13 | 56 | 2,626 | 0.51 | 0.70 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 46.00 | 5.20 | 5.30 | 5.25 | 5.05 | -0.50 | -9.01% | 0.11 | 4 | 4,014 | 0.51 | 0.66 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 47.00 | 4.60 | 4.70 | 4.65 | 4.67 | -0.24 | -4.89% | 0.10 | 15 | 680 | 0.50 | 0.62 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 48.00 | 4.05 | 4.20 | 4.13 | 3.95 | -0.35 | -8.14% | 0.09 | 15 | 649 | 0.50 | 0.58 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 49.00 | 3.55 | 3.70 | 3.63 | 3.34 | -0.71 | -17.54% | 0.07 | 16 | 628 | 0.50 | 0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 3.10 | 3.20 | 3.15 | 3.20 | -0.10 | -3.03% | 0.06 | 664 | 5,111 | 0.49 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 1.47 | 1.53 | 1.50 | 1.55 | -0.10 | -6.07% | 0.03 | 59 | 3,847 | 0.48 | 0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.61 | 0.68 | 0.65 | 0.63 | -0.18 | -22.23% | 0.01 | 15 | 1,720 | 0.48 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 0.21 | 0.29 | 0.25 | 0.29 | -0.04 | -12.13% | 0.00 | 1 | 347 | 0.48 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.06 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 1.27 | 0.64 | 0.04 | -0.24 | -85.72% | 0.02 | 1 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 27.00 | 0.00 | 1.28 | 0.64 | 0.05 | -0.27 | -84.38% | 0.02 | 5 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.77 | -0.01 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:59 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.74 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.66 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 31.00 | 0.03 | 0.16 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.61 | -0.02 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 32.00 | 0.06 | 0.18 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.61 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 0.03 | 0.16 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,019 | 0.54 | -0.03 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 0.13 | 0.25 | 0.19 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,057 | 0.59 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.16 | 0.27 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.57 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 36.00 | 0.26 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.55 | -0.06 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 37.00 | 0.32 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.54 | -0.07 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 38.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.03 | -6.39% | 0.01 | 2 | 668 | 0.54 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 39.00 | 0.52 | 0.62 | 0.57 | 0.56 | -0.02 | -3.45% | 0.01 | 5 | 4,200 | 0.54 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 0.66 | 0.75 | 0.71 | 0.76 | +0.07 | +10.15% | 0.02 | 10 | 5,406 | 0.52 | -0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 41.00 | 0.88 | 0.91 | 0.90 | 0.92 | +0.05 | +5.75% | 0.02 | 1 | 1,694 | 0.52 | -0.16 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 42.00 | 1.09 | 1.14 | 1.12 | 1.21 | +0.13 | +12.04% | 0.03 | 29 | 341 | 0.52 | -0.19 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 43.00 | 1.33 | 1.40 | 1.37 | 1.38 | +0.03 | +2.23% | 0.03 | 2 | 666 | 0.52 | -0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 44.00 | 1.60 | 1.66 | 1.63 | 1.66 | +0.06 | +3.75% | 0.04 | 15 | 448 | 0.52 | -0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 1.91 | 1.98 | 1.95 | 1.95 | +0.05 | +2.64% | 0.04 | 57 | 630 | 0.51 | -0.30 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 46.00 | 2.27 | 2.34 | 2.31 | 2.38 | +0.09 | +3.93% | 0.05 | 35 | 413 | 0.50 | -0.34 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 47.00 | 2.67 | 2.74 | 2.71 | 2.77 | +0.21 | +8.21% | 0.06 | 36 | 262 | 0.50 | -0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 48.00 | 3.10 | 3.20 | 3.15 | 3.35 | +0.31 | +10.20% | 0.07 | 4 | 193 | 0.49 | -0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 49.00 | 3.60 | 3.70 | 3.65 | 3.90 | +0.30 | +8.34% | 0.07 | 9 | 226 | 0.49 | -0.46 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 4.15 | 4.25 | 4.20 | 4.30 | +0.30 | +7.50% | 0.08 | 10 | 192 | 0.49 | -0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 7.50 | 7.65 | 7.58 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.49 | -0.72 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 11.70 | 11.85 | 11.78 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.49 | -0.86 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 16.30 | 16.50 | 16.40 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.54 | -0.92 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 21.25 | 21.40 | 21.33 | % | 0.30 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:59 PM EST |