Options Chain for TOAST INC CL A (TOST) - $46.62 as of 7/18/2025 3:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.40 | 26.85 | 26.13 | 26.89 | 0.00 | 0.00% | 1.31 | 0 | 31 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 22.35 | 24.05 | 23.20 | 22.50 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 22.20 | 24.35 | 23.28 | 22.70 | +3.85 | +20.43% | 0.97 | 5 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 20.20 | 21.90 | 21.05 | 21.10 | 0.00 | 0.00% | 0.84 | 0 | 145 | 0.93 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 26.00 | 20.50 | 22.75 | 21.63 | 19.45 | 0.00 | 0.00% | 0.83 | 0 | 40 | 0.80 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 18.10 | 19.95 | 19.03 | 19.15 | 0.00 | 0.00% | 0.70 | 0 | 21 | 0.75 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 18.45 | 19.55 | 19.00 | 19.30 | +0.40 | +2.12% | 0.68 | 7 | 1,366 | 0.72 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 17.55 | 18.00 | 17.78 | 16.70 | 0.00 | 0.00% | 0.61 | 0 | 94 | 0.51 | 0.97 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 16.85 | 17.25 | 17.05 | 16.50 | +0.50 | +3.13% | 0.57 | 2 | 141 | 0.68 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 31.00 | 15.65 | 16.40 | 16.03 | 15.85 | +0.50 | +3.26% | 0.52 | 7 | 743 | 0.61 | 0.96 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 32.00 | 13.30 | 15.15 | 14.23 | 15.07 | +1.72 | +12.89% | 0.44 | 6 | 163 | 0.32 | 0.95 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 33.00 | 13.70 | 15.00 | 14.35 | 12.85 | 0.00 | 0.00% | 0.43 | 0 | 64 | 0.67 | 0.93 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 34.00 | 12.40 | 14.65 | 13.53 | 11.30 | 0.00 | 0.00% | 0.40 | 0 | 196 | 0.68 | 0.92 | 0.01 | -0.02 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 35.00 | 12.20 | 13.30 | 12.75 | 11.90 | -0.30 | -2.46% | 0.36 | 3 | 312 | 0.70 | 0.90 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 36.00 | 11.10 | 11.65 | 11.38 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 559 | 0.54 | 0.89 | 0.02 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 37.00 | 10.20 | 10.70 | 10.45 | 8.82 | 0.00 | 0.00% | 0.28 | 0 | 2,209 | 0.52 | 0.87 | 0.02 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 38.00 | 9.25 | 10.55 | 9.90 | 10.38 | +0.93 | +9.85% | 0.26 | 2 | 395 | 0.58 | 0.84 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 39.00 | 8.90 | 9.05 | 8.98 | 8.90 | +0.70 | +8.54% | 0.23 | 1 | 1,013 | 0.54 | 0.82 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 7.75 | 8.35 | 8.05 | 7.80 | +0.10 | +1.30% | 0.20 | 22 | 781 | 0.48 | 0.79 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 41.00 | 7.10 | 7.55 | 7.33 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 228 | 0.51 | 0.76 | 0.03 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 42.00 | 6.70 | 6.85 | 6.78 | 6.75 | 0.00 | 0.00% | 0.16 | 2 | 474 | 0.53 | 0.73 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 43.00 | 6.05 | 6.20 | 6.13 | 6.05 | 0.00 | 0.00% | 0.14 | 4 | 635 | 0.52 | 0.69 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 44.00 | 5.45 | 5.60 | 5.53 | 5.55 | +0.50 | +9.91% | 0.13 | 14 | 389 | 0.52 | 0.66 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 4.90 | 5.00 | 4.95 | 4.97 | -0.13 | -2.55% | 0.11 | 274 | 3,116 | 0.52 | 0.62 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 46.00 | 4.35 | 4.50 | 4.43 | 4.40 | -0.10 | -2.23% | 0.10 | 56 | 4,051 | 0.51 | 0.58 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 47.00 | 3.85 | 4.00 | 3.93 | 3.94 | -0.04 | -1.01% | 0.08 | 79 | 578 | 0.51 | 0.54 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 48.00 | 3.40 | 3.55 | 3.48 | 3.55 | -0.05 | -1.39% | 0.07 | 147 | 629 | 0.51 | 0.50 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 49.00 | 2.98 | 3.15 | 3.07 | 3.05 | +0.37 | +13.81% | 0.06 | 10 | 575 | 0.51 | 0.46 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 50.00 | 2.50 | 2.70 | 2.60 | 2.70 | -0.10 | -3.58% | 0.05 | 1,382 | 5,164 | 0.51 | 0.42 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 1.31 | 1.47 | 1.39 | 1.40 | -0.05 | -3.45% | 0.03 | 183 | 3,706 | 0.51 | 0.26 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 0.42 | 0.73 | 0.58 | 0.68 | -0.01 | -1.45% | 0.01 | 27 | 1,055 | 0.49 | 0.15 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.69 | 0.35 | 0.28 | +0.02 | +7.70% | 0.01 | 15 | 165 | 0.52 | 0.08 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 7/18/2025 4:00:02 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 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.31 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.74 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.72 | 0.36 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.54 | 0.27 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.71 | -0.02 | 0.00 | -0.01 | 6/27/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.68 | -0.03 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.38 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 4 | 530 | 0.65 | -0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 31.00 | 0.01 | 0.66 | 0.34 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.67 | -0.04 | 0.01 | -0.01 | 6/24/2025 | 7/18/2025 4:00:02 PM EST |
| 32.00 | 0.19 | 0.41 | 0.30 | 0.26 | -0.13 | -33.34% | 0.01 | 1 | 707 | 0.62 | -0.05 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.44 | 0.22 | 0.32 | 0.00 | 0.00% | 0.01 | 5 | 2,019 | 0.60 | -0.07 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 34.00 | 0.38 | 0.52 | 0.45 | 0.42 | -0.11 | -20.76% | 0.01 | 7 | 2,052 | 0.60 | -0.08 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 35.00 | 0.47 | 0.60 | 0.54 | 0.52 | -0.21 | -28.77% | 0.02 | 13 | 545 | 0.58 | -0.10 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 36.00 | 0.60 | 0.68 | 0.64 | 0.62 | -0.24 | -27.91% | 0.02 | 2 | 552 | 0.57 | -0.11 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 37.00 | 0.74 | 0.97 | 0.86 | 0.82 | -0.13 | -13.69% | 0.02 | 19 | 250 | 0.58 | -0.13 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 38.00 | 0.87 | 1.42 | 1.15 | 1.00 | +0.05 | +5.27% | 0.03 | 2 | 761 | 0.60 | -0.16 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 39.00 | 1.10 | 1.19 | 1.15 | 1.14 | 0.00 | 0.00% | 0.03 | 18 | 375 | 0.55 | -0.18 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 1.31 | 1.43 | 1.37 | 1.38 | -0.32 | -18.83% | 0.03 | 5,113 | 852 | 0.54 | -0.21 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 41.00 | 1.59 | 1.70 | 1.65 | 1.64 | -0.26 | -13.69% | 0.04 | 4 | 228 | 0.54 | -0.24 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 42.00 | 1.90 | 2.00 | 1.95 | 2.01 | -0.04 | -1.96% | 0.05 | 20 | 309 | 0.54 | -0.27 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 43.00 | 2.23 | 2.34 | 2.29 | 2.45 | -0.30 | -10.91% | 0.05 | 6 | 613 | 0.53 | -0.31 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 44.00 | 2.61 | 2.72 | 2.67 | 2.86 | -0.03 | -1.04% | 0.06 | 20 | 452 | 0.53 | -0.34 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 3.00 | 3.15 | 3.08 | 3.18 | -0.13 | -3.93% | 0.07 | 1 | 627 | 0.52 | -0.38 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 46.00 | 3.50 | 3.60 | 3.55 | 3.30 | -0.65 | -16.46% | 0.08 | 1 | 414 | 0.52 | -0.42 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 47.00 | 4.00 | 4.15 | 4.08 | 4.05 | -0.45 | -10.00% | 0.09 | 35 | 235 | 0.52 | -0.46 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 48.00 | 4.55 | 4.65 | 4.60 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.51 | -0.50 | 0.04 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 49.00 | 5.15 | 5.30 | 5.23 | 5.15 | -0.50 | -8.85% | 0.11 | 21 | 178 | 0.53 | -0.54 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 50.00 | 5.80 | 5.90 | 5.85 | 5.80 | -0.35 | -5.70% | 0.12 | 10 | 50 | 0.51 | -0.58 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 9.45 | 9.60 | 9.53 | 12.24 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.51 | -0.74 | 0.03 | -0.03 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 13.75 | 14.25 | 14.00 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.55 | -0.85 | 0.02 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 17.45 | 18.85 | 18.15 | % | 0.28 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 70.00 | 23.35 | 25.50 | 24.43 | % | 0.35 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST |