Options Chain for TOAST INC CL A (TOST) - $24.12 as of 9/6/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.20 | 19.00 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 9.00 | 13.20 | 16.25 | 17.00 | 0.00 | 0.00% | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 12.25 | 14.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 11.00 | 12.20 | 13.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 12.00 | 10.40 | 12.65 | 12.75 | 0.00 | 0.00% | 0 | 12 | 1.70 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 10.20 | 12.05 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 9.05 | 10.30 | 10.30 | 0.00 | 0.00% | 0 | 106 | 2.26 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 6.35 | 8.60 | 9.35 | 0.00 | 0.00% | 0 | 1,290 | 1.15 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 5.45 | 9.15 | 8.43 | 0.00 | 0.00% | 0 | 141 | 2.36 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 4.20 | 7.90 | 7.85 | 0.00 | 0.00% | 0 | 82 | 1.18 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 4.25 | 5.90 | 6.85 | 0.00 | 0.00% | 0 | 80 | 0.84 | 0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 3.75 | 5.35 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 3.30 | 6.05 | 5.65 | 0.00 | 0.00% | 0 | 405 | 0.69 | 0.98 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 2.96 | 4.60 | % | 0 | 0 | 0.69 | 0.96 | 0.04 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 3.30 | 3.80 | 4.06 | 0.00 | 0.00% | 0 | 337 | 0.86 | 0.94 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 2.69 | 3.35 | 2.79 | -0.61 | -17.95% | 2 | 1 | 0.81 | 0.90 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 2.07 | 3.00 | 2.36 | -0.94 | -28.49% | 2 | 427 | 0.55 | 0.86 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 1.77 | 2.65 | 1.89 | -0.78 | -29.22% | 8 | 26 | 0.67 | 0.80 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 1.50 | 1.73 | 1.52 | -0.79 | -34.20% | 3 | 975 | 0.45 | 0.74 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 1.26 | 1.97 | 1.32 | -1.17 | -46.99% | 31 | 30 | 0.66 | 0.66 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 1.03 | 1.15 | 1.01 | -0.51 | -33.56% | 50 | 1,074 | 0.49 | 0.58 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 0.78 | 0.82 | 0.76 | -0.53 | -41.09% | 46 | 170 | 0.48 | 0.49 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.57 | 0.62 | 0.49 | -0.40 | -44.95% | 28 | 1,037 | 0.48 | 0.39 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.50 | 0.36 | 0.53 | 0.31 | -0.35 | -53.03% | 52 | 3,063 | 0.50 | 0.31 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.24 | 0.30 | 0.23 | -0.32 | -58.19% | 139 | 2,921 | 0.46 | 0.23 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.50 | 0.15 | 0.36 | 0.15 | -0.28 | -65.12% | 3 | 138 | 0.52 | 0.17 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.10 | 0.13 | 0.10 | -0.12 | -54.55% | 48 | 2,303 | 0.45 | 0.11 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.50 | 0.06 | 0.09 | 0.18 | 0.00 | 0.00% | 1 | 219 | 0.45 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 15 | 3,530 | 0.45 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.50 | 0.01 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 245 | 0.58 | 0.03 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1,380 | 0.61 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 28.50 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,251 | 0.64 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 29.50 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 96 | 9,817 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2,227 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 1,248 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,661 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,056 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 181 | 1.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.16 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 40 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 344 | 2.36 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 39 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.72 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 72 | 1.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 287 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 2,247 | 1.01 | -0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.18 | 0.05 | % | 2 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 19.00 | 0.01 | 0.20 | 0.04 | -0.04 | -50.00% | 5 | 311 | 0.57 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 0.02 | 0.27 | % | 0 | 0 | 0.66 | -0.04 | 0.04 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 0.07 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 3,699 | 0.56 | -0.06 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.10 | 0.08 | -0.02 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.15 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 585 | 0.53 | -0.14 | 0.10 | -0.02 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 0.06 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.20 | 0.12 | -0.03 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.35 | 0.40 | 0.37 | +0.12 | +48.00% | 195 | 1,014 | 0.50 | -0.26 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.52 | 0.55 | 0.62 | +0.25 | +67.57% | 4 | 62 | 0.49 | -0.34 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.70 | 0.74 | 0.77 | +0.26 | +50.98% | 24 | 1,649 | 0.48 | -0.42 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 0.94 | 0.99 | 0.99 | +0.33 | +50.00% | 98 | 75 | 0.48 | -0.51 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 1.22 | 1.27 | 1.34 | +0.45 | +50.57% | 26 | 1,895 | 0.47 | -0.61 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.50 | 1.29 | 1.77 | 1.69 | +0.54 | +46.96% | 75 | 186 | 0.50 | -0.69 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 1.83 | 2.17 | 2.01 | +0.49 | +32.24% | 42 | 1,736 | 0.48 | -0.77 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.50 | 1.99 | 2.80 | 1.93 | 0.00 | 0.00% | 0 | 58 | 0.47 | -0.83 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 1.56 | 2.99 | 2.97 | +0.79 | +36.24% | 5 | 2,374 | 0.34 | -0.89 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.50 | 1.51 | 4.40 | 2.67 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.92 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 3.45 | 4.75 | 3.15 | 0.00 | 0.00% | 0 | 1,629 | 0.57 | -0.95 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 27.50 | 2.84 | 4.35 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.03 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 4.10 | 4.80 | 4.95 | +0.80 | +19.28% | 1 | 207 | 0.67 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 28.50 | 4.20 | 6.30 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 5.40 | 5.80 | 6.56 | 0.00 | 0.00% | 0 | 157 | 0.76 | -0.99 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 29.50 | 4.90 | 7.05 | % | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 6.60 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 7.35 | 9.75 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 8.15 | 9.70 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 8.50 | 10.65 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 9.80 | 11.80 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 11.45 | 12.80 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 12.15 | 13.65 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 13.20 | 15.90 | 9.40 | 0.00 | 0.00% | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 14.35 | 15.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 39.00 | 15.35 | 16.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 16.10 | 17.75 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |