Options Chain for TOAST INC CL A (TOST) - $33.58 as of 3/31/2025 2:46:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 10.25 | 12.60 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 23.00 | 9.50 | 11.45 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 23.50 | 9.05 | 10.95 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 24.00 | 8.60 | 10.45 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 24.50 | 8.00 | 9.95 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 7.55 | 9.45 | 14.81 | 0.00 | 0.00% | 0 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:52 PM EST |
| 25.50 | 7.05 | 8.95 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 26.00 | 6.55 | 8.45 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 26.50 | 6.05 | 7.95 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 27.00 | 5.55 | 7.45 | 7.55 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 5.05 | 7.55 | % | 0 | 0 | 3.49 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 28.00 | 4.55 | 7.15 | % | 0 | 0 | 3.32 | 0.99 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 28.50 | 4.10 | 6.70 | % | 0 | 0 | 3.12 | 0.98 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 29.00 | 3.80 | 4.60 | 4.45 | -0.75 | -14.43% | 2 | 15 | 1.81 | 0.95 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 29.50 | 3.05 | 4.40 | % | 0 | 0 | 1.87 | 0.95 | 0.04 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 2.40 | 3.40 | 5.78 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.92 | 0.06 | -0.05 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 30.50 | 2.69 | 2.96 | 2.85 | % | 2 | 0 | 0.79 | 0.88 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 31.00 | 1.82 | 2.57 | 2.58 | -2.07 | -44.52% | 4 | 0 | 0.81 | 0.84 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.50 | 1.81 | 2.06 | 3.05 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.79 | 0.11 | -0.09 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 32.00 | 1.61 | 1.69 | 1.65 | -2.19 | -57.04% | 7 | 7 | 0.73 | 0.74 | 0.13 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 1.17 | 1.34 | 1.46 | -0.89 | -37.88% | 40 | 5 | 0.71 | 0.67 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.00 | 1.00 | 1.05 | 1.14 | -0.16 | -12.31% | 75 | 66 | 0.69 | 0.59 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.50 | 0.74 | 0.79 | 0.85 | -0.10 | -10.53% | 132 | 15 | 0.68 | 0.51 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.00 | 0.53 | 0.59 | 0.62 | -0.14 | -18.43% | 175 | 62 | 0.67 | 0.42 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.50 | 0.37 | 0.42 | 0.34 | -0.21 | -38.19% | 184 | 49 | 0.65 | 0.33 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.24 | 0.28 | 0.30 | -0.08 | -21.06% | 3,658 | 3,338 | 0.64 | 0.25 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.50 | 0.15 | 0.19 | 0.18 | -0.14 | -43.75% | 41 | 69 | 0.63 | 0.18 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.00 | 0.09 | 0.12 | 0.12 | -0.06 | -33.34% | 72 | 129 | 0.64 | 0.13 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.50 | 0.05 | 0.08 | 0.08 | -0.08 | -50.00% | 178 | 56 | 0.59 | 0.09 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.00 | 0.03 | 0.07 | 0.05 | -0.03 | -37.50% | 34 | 186 | 0.60 | 0.06 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 19 | 220 | 0.56 | 0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 38.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 1 | 518 | 0.84 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 38.50 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 50 | 2.78 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 440 | 0.68 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 39.50 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 4 | 328 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 503 | 1,817 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 41.50 | 0.00 | 1.27 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 148 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 43.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 2.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 44.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 552 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.03 | -0.02 | -40.00% | 5 | 174 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 46.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.72 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:52 PM EST |
| 47.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 48.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 20 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 49.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 27 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.78 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 23.00 | 0.00 | 1.26 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 23.50 | 0.00 | 1.26 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 24.50 | 0.00 | 0.24 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.50 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 26.00 | 0.00 | 0.04 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 26.50 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 27.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 117 | 100 | 1.04 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 0.01 | 0.14 | 0.03 | % | 1 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 28.00 | 0.01 | 0.08 | 0.05 | -0.03 | -37.50% | 1 | 4 | 1.06 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 28.50 | 0.02 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.02 | 0.02 | -0.01 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 29.00 | 0.04 | 0.10 | 0.07 | +0.01 | +16.67% | 3 | 72 | 0.82 | -0.05 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 29.50 | 0.06 | 0.11 | 0.15 | +0.09 | +150.00% | 2 | 3 | 1.04 | -0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.11 | 0.14 | 0.12 | +0.04 | +50.00% | 27 | 122 | 0.78 | -0.08 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.50 | 0.16 | 0.20 | 0.18 | +0.01 | +5.89% | 15 | 2 | 0.77 | -0.12 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 0.23 | 0.28 | 0.26 | -0.03 | -10.35% | 51 | 128 | 0.71 | -0.16 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 31.50 | 0.33 | 0.37 | 0.37 | -0.01 | -2.64% | 20 | 75 | 0.69 | -0.21 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 32.00 | 0.47 | 0.51 | 0.48 | +0.02 | +4.35% | 41 | 170 | 0.69 | -0.26 | 0.13 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 0.60 | 0.67 | 0.51 | -0.13 | -20.32% | 187 | 24 | 0.66 | -0.33 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.00 | 0.81 | 0.87 | 0.73 | -0.15 | -17.05% | 65 | 98 | 0.65 | -0.41 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 33.50 | 1.05 | 1.12 | 1.08 | -0.06 | -5.27% | 217 | 63 | 0.64 | -0.49 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.00 | 1.34 | 1.41 | 1.43 | +0.09 | +6.72% | 24 | 148 | 0.62 | -0.58 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 34.50 | 1.68 | 1.90 | 1.39 | -0.18 | -11.47% | 1 | 148 | 0.61 | -0.67 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 2.00 | 2.12 | 2.50 | +0.65 | +35.14% | 9 | 97 | 0.59 | -0.75 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.50 | 2.41 | 2.63 | 2.50 | +0.90 | +56.25% | 7 | 50 | 0.57 | -0.82 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.00 | 1.93 | 3.65 | 2.76 | +0.09 | +3.38% | 7 | 122 | 0.54 | -0.87 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 36.50 | 2.18 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.91 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 37.00 | 3.70 | 4.75 | 3.35 | 0.00 | 0.00% | 0 | 20 | 1.09 | -0.94 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 3.85 | 6.20 | 3.46 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.96 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 38.00 | 4.30 | 6.10 | 4.55 | 0.00 | 0.00% | 0 | 10 | 2.44 | -0.98 | 0.03 | -0.01 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 38.50 | 4.75 | 7.25 | % | 0 | 0 | 2.62 | -0.98 | 0.02 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 39.00 | 5.30 | 7.75 | 2.75 | 0.00 | 0.00% | 0 | 5 | 2.64 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 3/31/2025 2:58:52 PM EST |
| 39.50 | 5.80 | 7.70 | % | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 6.60 | 7.25 | 6.58 | +2.62 | +66.17% | 2 | 28 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.50 | 6.80 | 8.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 41.00 | 7.30 | 9.75 | 7.22 | 0.00 | 0.00% | 0 | 2 | 3.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 41.50 | 7.75 | 10.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 42.00 | 8.30 | 10.75 | 6.71 | 0.00 | 0.00% | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 43.00 | 9.35 | 11.20 | 7.13 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 44.00 | 10.30 | 12.00 | 8.68 | 0.00 | 0.00% | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 11.35 | 13.75 | 9.27 | 0.00 | 0.00% | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 46.00 | 12.30 | 14.10 | 10.23 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 47.00 | 13.30 | 15.75 | 11.64 | 0.00 | 0.00% | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 48.00 | 14.30 | 16.75 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 49.00 | 15.30 | 17.05 | 13.72 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 16.25 | 18.05 | 14.70 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 21.30 | 23.80 | 19.31 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |