Options Chain for TOAST INC CL A (TOST) - $29.61 as of 7/7/2026 8:33:45 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 | 14.45 | 15.15 | 14.80 | 14.75 | +0.35 | +2.44% | 0.99 | 10 | 4 | 5.85 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 16.00 | 13.30 | 14.35 | 13.83 | 13.51 | 0.00 | 0.00% | 0.86 | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 17.00 | 12.35 | 13.40 | 12.88 | 12.63 | +0.43 | +3.53% | 0.76 | 3 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 18.00 | 11.30 | 12.15 | 11.73 | 11.72 | +1.01 | +9.43% | 0.65 | 23 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 19.00 | 10.40 | 11.00 | 10.70 | 10.70 | +0.66 | +6.58% | 0.56 | 23 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 20.00 | 8.25 | 10.10 | 9.18 | 9.85 | +0.81 | +8.96% | 0.46 | 5 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 20.50 | 9.05 | 10.15 | 9.60 | 9.45 | +0.81 | +9.38% | 0.47 | 1 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 21.00 | 8.55 | 9.10 | 8.83 | 8.84 | +0.30 | +3.52% | 0.42 | 3 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 21.50 | 7.95 | 8.70 | 8.33 | 8.65 | +0.92 | +11.91% | 0.39 | 1 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 22.00 | 7.45 | 8.25 | 7.85 | 7.60 | -0.30 | -3.80% | 0.36 | 1 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 22.50 | 6.55 | 8.55 | 7.55 | 7.46 | +0.45 | +6.42% | 0.34 | 5 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 23.00 | 6.50 | 7.20 | 6.85 | 6.79 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 23.50 | 6.05 | 6.70 | 6.38 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 24.00 | 4.60 | 6.10 | 5.35 | 5.51 | +0.04 | +0.74% | 0.22 | 3 | 24 | 2.32 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 24.50 | 4.95 | 5.85 | 5.40 | 5.21 | 0.00 | 0.00% | 0.22 | 0 | 202 | 2.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 25.00 | 4.40 | 5.20 | 4.80 | 4.61 | -0.24 | -4.95% | 0.19 | 1 | 78 | 2.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 25.50 | 4.05 | 4.80 | 4.43 | 4.50 | +0.24 | +5.64% | 0.17 | 2 | 106 | 2.13 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 26.00 | 3.55 | 4.45 | 4.00 | 3.79 | -0.03 | -0.79% | 0.15 | 2 | 632 | 2.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 26.50 | 3.05 | 3.65 | 3.35 | 3.45 | +0.15 | +4.55% | 0.13 | 4 | 92 | 1.60 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 27.00 | 2.53 | 3.15 | 2.84 | 2.88 | +0.07 | +2.50% | 0.11 | 8 | 197 | 1.44 | 0.99 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 27.50 | 1.89 | 3.25 | 2.57 | 2.54 | +0.26 | +11.41% | 0.09 | 4 | 184 | 1.94 | 0.95 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 28.00 | 1.66 | 2.36 | 2.01 | 2.13 | +0.03 | +1.43% | 0.07 | 10 | 551 | 0.93 | 0.89 | 0.14 | -0.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 28.50 | 1.25 | 1.79 | 1.52 | 1.59 | -0.05 | -3.05% | 0.05 | 11 | 179 | 0.81 | 0.80 | 0.20 | -0.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 29.00 | 0.88 | 1.05 | 0.97 | 0.94 | -0.22 | -18.97% | 0.03 | 56 | 297 | 0.58 | 0.68 | 0.26 | -0.08 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 29.50 | 0.57 | 0.71 | 0.64 | 0.68 | -0.23 | -25.28% | 0.02 | 57 | 289 | 0.55 | 0.54 | 0.29 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 30.00 | 0.34 | 0.51 | 0.43 | 0.44 | -0.06 | -12.00% | 0.01 | 53 | 585 | 0.56 | 0.39 | 0.28 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 30.50 | 0.18 | 0.33 | 0.26 | 0.34 | +0.04 | +13.34% | 0.01 | 96 | 260 | 0.55 | 0.27 | 0.24 | -0.07 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 31.00 | 0.08 | 0.20 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 183 | 561 | 0.50 | 0.17 | 0.19 | -0.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 71 | 185 | 0.67 | 0.05 | 0.08 | -0.03 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.01 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 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 | 0.05 | 0.03 | 0.02 | % | 0.00 | 4 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST | |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 38 | 3.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 1 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 30 | 5.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 189 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 372 | 0.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 125 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 110 | 0.85 | -0.01 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 27.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 20 | 123 | 0.56 | -0.05 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 28.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 7 | 403 | 0.53 | -0.11 | 0.14 | -0.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.18 | -0.12 | -40.00% | 0.00 | 52 | 289 | 0.88 | -0.20 | 0.20 | -0.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 29.00 | 0.21 | 0.39 | 0.30 | 0.23 | -0.12 | -34.29% | 0.01 | 11 | 84 | 0.51 | -0.32 | 0.26 | -0.08 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 29.50 | 0.16 | 0.58 | 0.37 | 0.43 | -0.17 | -28.34% | 0.01 | 74 | 65 | 0.39 | -0.46 | 0.29 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 30.00 | 0.67 | 0.95 | 0.81 | 0.70 | -0.06 | -7.90% | 0.03 | 1 | 28 | 0.54 | -0.61 | 0.28 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 30.50 | 0.81 | 1.19 | 1.00 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.73 | 0.24 | -0.07 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 31.00 | 1.04 | 1.70 | 1.37 | % | 0.04 | 0 | 0 | 0.77 | -0.83 | 0.19 | -0.06 | 7/7/2026 3:59:52 PM EST | |||
| 32.00 | 1.12 | 2.89 | 2.01 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.26 | -0.95 | 0.08 | -0.03 | 6/30/2026 | 7/7/2026 3:59:52 PM EST |
| 33.00 | 2.41 | 4.30 | 3.36 | % | 0.10 | 0 | 0 | 1.97 | -0.99 | 0.02 | -0.01 | 7/7/2026 3:59:52 PM EST | |||
| 34.00 | 3.30 | 6.05 | 4.68 | % | 0.14 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 35.00 | 4.35 | 5.65 | 5.00 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 36.00 | 5.25 | 8.05 | 6.65 | % | 0.18 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 37.00 | 6.25 | 9.05 | 7.65 | % | 0.21 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 38.00 | 7.25 | 8.55 | 7.90 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST |