Options Chain for TOAST INC CL A (TOST) - $42.14 as of 5/30/2025 6:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 24.10 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 17.10 | 19.15 | 17.68 | 0.00 | 0.00% | 0 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 16.10 | 18.15 | 10.59 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 14.50 | 15.60 | 15.94 | 0.00 | 0.00% | 0 | 23 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 13.15 | 16.15 | 14.95 | 0.00 | 0.00% | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 12.85 | 15.15 | 13.89 | 0.00 | 0.00% | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 12.05 | 12.50 | 12.93 | 0.00 | 0.00% | 0 | 16 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 10.85 | 11.45 | 12.00 | 0.00 | 0.00% | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 9.70 | 10.60 | 10.16 | 0.00 | 0.00% | 0 | 16 | 1.38 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 9.10 | 9.50 | 9.70 | 0.00 | 0.00% | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 8.10 | 8.60 | 8.35 | 0.00 | 0.00% | 0 | 24 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 6.90 | 7.35 | 8.00 | 0.00 | 0.00% | 0 | 101 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 6.05 | 6.40 | 7.27 | 0.00 | 0.00% | 0 | 25 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 5.10 | 5.45 | 4.47 | -0.78 | -14.86% | 25 | 92 | 0.72 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 2.42 | 4.35 | 3.90 | -0.65 | -14.29% | 10 | 20 | 0.55 | 0.97 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 3.20 | 3.40 | 2.96 | -0.39 | -11.65% | 1 | 25 | 0.42 | 0.92 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.50 | 2.63 | 2.92 | % | 0 | 0 | 0.35 | 0.89 | 0.09 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 2.10 | 2.47 | 2.25 | -3.10 | -57.95% | 7 | 33 | 0.33 | 0.84 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.50 | 1.67 | 2.12 | 1.38 | -1.44 | -51.07% | 3 | 6 | 0.62 | 0.78 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.36 | 1.79 | 1.10 | -0.70 | -38.89% | 12 | 51 | 0.24 | 0.71 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.50 | 0.80 | 1.33 | 1.16 | -0.42 | -26.59% | 519 | 60 | 0.28 | 0.63 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.87 | 1.03 | 1.00 | -0.23 | -18.70% | 329 | 120 | 0.36 | 0.55 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.67 | 0.78 | 0.65 | -0.24 | -26.97% | 83 | 74 | 0.37 | 0.45 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.03 | 0.57 | 0.45 | -0.26 | -36.62% | 50 | 1,325 | 0.26 | 0.36 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.50 | 0.15 | 0.40 | 0.35 | -0.12 | -25.54% | 28 | 48 | 0.31 | 0.28 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.09 | 0.44 | 0.23 | -0.10 | -30.31% | 26 | 366 | 0.37 | 0.20 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.50 | 0.14 | 0.19 | 0.10 | -0.13 | -56.53% | 3 | 197 | 0.37 | 0.14 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.14 | 0.06 | -0.12 | -66.67% | 9 | 390 | 0.38 | 0.10 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.50 | 0.05 | 0.27 | 0.07 | -0.08 | -53.34% | 1 | 53 | 0.50 | 0.07 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.02 | 0.09 | 0.03 | -0.06 | -66.67% | 5 | 163 | 0.52 | 0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.50 | 0.01 | 0.07 | 0.05 | -0.01 | -16.67% | 1 | 50 | 0.39 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 2 | 53 | 0.43 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.02 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.01 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 48.50 | 0.01 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.01 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.50 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 41 | 113 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.21 | 0.30 | +0.29 | +2,900.00% | 1 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.43 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.58 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 1.03 | 0.65 | 0.00 | 0.00% | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.29 | 0.43 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.27 | 0.33 | 0.00 | 0.00% | 0 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.37 | 0.28 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.08 | 0.08 | -0.03 | -27.28% | 10 | 28 | 0.48 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.03 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.08 | 0.55 | 0.11 | -0.02 | -15.39% | 12 | 62 | 0.69 | -0.08 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.50 | 0.12 | 0.59 | 0.19 | 0.00 | 0.00% | 0 | 300 | 0.62 | -0.11 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.18 | 0.24 | 0.22 | -0.06 | -21.43% | 62 | 117 | 0.43 | -0.16 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.50 | 0.26 | 0.46 | 0.48 | +0.08 | +20.00% | 63 | 52 | 0.43 | -0.22 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.38 | 0.46 | 0.53 | +0.03 | +6.00% | 537 | 157 | 0.40 | -0.29 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.50 | 0.54 | 0.68 | 0.70 | +0.07 | +11.12% | 93 | 206 | 0.40 | -0.37 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.73 | 0.92 | 0.89 | +0.01 | +1.14% | 146 | 49 | 0.40 | -0.45 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.96 | 1.43 | 1.22 | +0.07 | +6.09% | 68 | 130 | 0.44 | -0.55 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 1.27 | 1.40 | 1.53 | +0.14 | +10.08% | 7 | 96 | 0.35 | -0.64 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.50 | 1.55 | 2.72 | 2.04 | +0.62 | +43.67% | 5 | 43 | 0.38 | -0.72 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 1.94 | 2.12 | 2.40 | +0.12 | +5.27% | 4 | 78 | 0.34 | -0.80 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.50 | 1.22 | 2.68 | 2.55 | % | 5 | 0 | 0.39 | -0.86 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 45.00 | 2.78 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 290 | 0.46 | -0.90 | 0.08 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 45.50 | 3.05 | 3.55 | % | 0 | 0 | 0.47 | -0.93 | 0.06 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 3.75 | 4.05 | 3.87 | 0.00 | 0.00% | 0 | 133 | 0.52 | -0.96 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 46.50 | 3.80 | 4.75 | % | 0 | 0 | 0.56 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 4.45 | 5.25 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 4.40 | 6.20 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 5.75 | 7.90 | % | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.50 | 6.20 | 8.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 6.70 | 8.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.50 | 7.25 | 8.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 7.75 | 9.50 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 8.75 | 9.90 | 9.35 | % | 2 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 52.00 | 9.15 | 11.55 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 10.70 | 11.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 10.30 | 13.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 12.05 | 14.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 13.70 | 15.85 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 14.70 | 16.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 17.70 | 19.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |