Options Chain for TOAST INC CL A (TOST) - $34.95 as of 8/18/2026 8:26:22 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 | 19.35 | 20.70 | 20.03 | 19.01 | 0.00 | 0.00% | 1.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 19.00 | 14.90 | 16.95 | 15.93 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 20.00 | 13.90 | 15.90 | 14.90 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 21.00 | 12.50 | 15.45 | 13.98 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 22.00 | 11.90 | 14.55 | 13.23 | % | 0.60 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 23.00 | 10.90 | 13.10 | 12.00 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 24.00 | 9.75 | 12.45 | 11.10 | 9.06 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 25.00 | 8.75 | 10.85 | 9.80 | % | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 26.00 | 8.20 | 9.85 | 9.03 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 27.00 | 7.10 | 8.90 | 8.00 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 28.00 | 5.80 | 7.90 | 6.85 | 6.44 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.14 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 29.00 | 4.95 | 6.95 | 5.95 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 200 | 1.04 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 29.50 | 4.45 | 6.25 | 5.35 | % | 0.18 | 0 | 0 | 0.88 | 0.97 | 0.02 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 4.00 | 5.85 | 4.93 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.87 | 0.96 | 0.03 | -0.02 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 30.50 | 4.45 | 5.40 | 4.93 | 4.42 | % | 0.16 | 2 | 0 | 0.84 | 0.94 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 31.00 | 4.05 | 4.80 | 4.43 | 5.07 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.73 | 0.91 | 0.05 | -0.03 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 31.50 | 2.60 | 4.30 | 3.45 | % | 0.11 | 0 | 0 | 0.67 | 0.88 | 0.06 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 32.00 | 3.20 | 3.65 | 3.43 | 3.63 | +1.08 | +42.36% | 0.11 | 3 | 212 | 0.37 | 0.86 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 32.50 | 2.70 | 3.45 | 3.08 | 3.17 | +1.00 | +46.09% | 0.09 | 2 | 5 | 0.62 | 0.82 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 33.00 | 2.42 | 2.77 | 2.60 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.41 | 0.77 | 0.09 | -0.04 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 33.50 | 2.06 | 2.40 | 2.23 | % | 0.07 | 0 | 0 | 0.41 | 0.72 | 0.11 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 34.00 | 1.66 | 2.06 | 1.86 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.40 | 0.67 | 0.12 | -0.04 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 34.50 | 1.32 | 1.74 | 1.53 | 1.51 | % | 0.04 | 21 | 0 | 0.39 | 0.61 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 35.00 | 1.08 | 1.47 | 1.28 | 1.46 | +0.58 | +65.91% | 0.04 | 23 | 244 | 0.39 | 0.54 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 35.50 | 0.82 | 1.24 | 1.03 | 1.18 | +0.53 | +81.54% | 0.03 | 103 | 3 | 0.39 | 0.47 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 36.00 | 0.69 | 0.98 | 0.84 | 0.98 | +0.40 | +68.97% | 0.02 | 49 | 115 | 0.39 | 0.41 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 36.50 | 0.57 | 0.79 | 0.68 | 0.59 | % | 0.02 | 3 | 0 | 0.40 | 0.34 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 37.00 | 0.44 | 0.58 | 0.51 | 0.52 | +0.18 | +52.95% | 0.01 | 44 | 78 | 0.39 | 0.28 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 37.50 | 0.34 | 0.46 | 0.40 | 0.49 | % | 0.01 | 4 | 0 | 0.39 | 0.23 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 38.00 | 0.18 | 0.38 | 0.28 | 0.39 | +0.24 | +160.00% | 0.01 | 9 | 167 | 0.38 | 0.18 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 38.50 | 0.16 | 0.31 | 0.24 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.08 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 39.00 | 0.13 | 0.27 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.41 | 0.11 | 0.07 | -0.02 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 39.50 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.09 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.07 | 0.04 | -0.01 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 40.50 | 0.04 | 0.18 | 0.11 | 0.14 | % | 0.00 | 1 | 0 | 0.43 | 0.05 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 41.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.28 | -75.68% | 0.00 | 23 | 6 | 0.43 | 0.04 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 30 | 10 | 0.60 | 0.02 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.73 | 0.37 | 0.35 | +0.28 | +400.00% | 0.01 | 2 | 2 | 0.97 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 50 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 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 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.41 | 0.21 | 0.26 | +0.06 | +30.00% | 0.01 | 2 | 2 | 0.94 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 4 | 0.54 | -0.02 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.03 | 0.02 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.04 | 0.03 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 30.50 | 0.03 | 0.16 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.06 | 0.04 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 31.00 | 0.08 | 0.17 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | -0.09 | 0.05 | -0.03 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 31.50 | 0.07 | 0.18 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.12 | 0.06 | -0.03 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 32.00 | 0.21 | 0.34 | 0.28 | 0.19 | -0.16 | -45.72% | 0.01 | 34 | 347 | 0.44 | -0.14 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 32.50 | 0.20 | 0.34 | 0.27 | 0.30 | % | 0.01 | 2 | 0 | 0.39 | -0.18 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 33.00 | 0.34 | 0.45 | 0.40 | 0.44 | -0.24 | -35.30% | 0.01 | 7 | 53 | 0.40 | -0.23 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 33.50 | 0.40 | 0.71 | 0.56 | % | 0.02 | 0 | 0 | 0.41 | -0.28 | 0.11 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 34.00 | 0.69 | 0.86 | 0.78 | 0.57 | -0.16 | -21.92% | 0.02 | 10 | 119 | 0.43 | -0.33 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 34.50 | 0.81 | 1.11 | 0.96 | 0.76 | % | 0.03 | 10 | 0 | 0.42 | -0.39 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 35.00 | 0.91 | 1.22 | 1.07 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 291 | 0.38 | -0.46 | 0.13 | -0.04 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 35.50 | 1.15 | 1.47 | 1.31 | % | 0.04 | 0 | 0 | 0.37 | -0.53 | 0.14 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 36.00 | 1.43 | 1.78 | 1.61 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.37 | -0.59 | 0.13 | -0.04 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 36.50 | 1.75 | 2.15 | 1.95 | % | 0.05 | 0 | 0 | 0.37 | -0.66 | 0.13 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 37.00 | 2.09 | 2.59 | 2.34 | % | 0.06 | 0 | 0 | 0.36 | -0.72 | 0.12 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 37.50 | 2.49 | 2.97 | 2.73 | % | 0.07 | 0 | 0 | 0.49 | -0.77 | 0.11 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 38.00 | 2.72 | 3.50 | 3.11 | % | 0.08 | 0 | 0 | 0.55 | -0.81 | 0.09 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 38.50 | 3.15 | 4.60 | 3.88 | % | 0.10 | 0 | 0 | 0.83 | -0.85 | 0.08 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 39.00 | 3.60 | 5.40 | 4.50 | 4.30 | % | 0.12 | 1 | 0 | 1.01 | -0.89 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 39.50 | 4.00 | 5.50 | 4.75 | 4.79 | % | 0.12 | 1 | 0 | 0.89 | -0.91 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 40.00 | 4.45 | 5.95 | 5.20 | 5.14 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.91 | -0.93 | 0.04 | -0.01 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 40.50 | 4.85 | 6.45 | 5.65 | % | 0.14 | 0 | 0 | 0.96 | -0.95 | 0.04 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 41.00 | 4.65 | 6.80 | 5.73 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.96 | 0.03 | -0.01 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 42.00 | 5.75 | 7.90 | 6.83 | 7.06 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.06 | -0.98 | 0.02 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 43.00 | 6.75 | 8.90 | 7.83 | 8.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 44.00 | 7.30 | 9.90 | 8.60 | 9.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 45.00 | 8.70 | 10.90 | 9.80 | 11.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |