Options Chain for TOAST INC CL A (TOST) - $26.47 as of 4/6/2026 3:34:56 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 | 10.30 | 12.95 | 11.63 | 11.53 | 0.00 | 0.00% | 0.78 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 16.00 | 9.70 | 11.35 | 10.53 | 10.36 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 17.00 | 8.80 | 10.20 | 9.50 | 9.77 | 0.00 | 0.00% | 0.56 | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 18.00 | 7.80 | 9.30 | 8.55 | 8.54 | 0.00 | 0.00% | 0.48 | 0 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 19.00 | 6.90 | 8.35 | 7.63 | 7.61 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 19.50 | 6.40 | 7.95 | 7.18 | 7.16 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 20.00 | 6.00 | 7.45 | 6.73 | 6.66 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 20.50 | 5.55 | 6.80 | 6.18 | 6.12 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 21.00 | 5.15 | 6.35 | 5.75 | 5.64 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 21.50 | 4.75 | 5.85 | 5.30 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 22.00 | 4.35 | 5.40 | 4.88 | 4.79 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.97 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 22.50 | 3.95 | 4.80 | 4.38 | 4.31 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.66 | 0.99 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 23.00 | 3.45 | 4.60 | 4.03 | 3.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.95 | 0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 23.50 | 2.96 | 4.15 | 3.56 | 3.31 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.85 | 0.97 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 24.00 | 2.35 | 3.60 | 2.98 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.62 | 0.94 | 0.06 | -0.04 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 24.50 | 1.70 | 3.25 | 2.48 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.62 | 0.91 | 0.08 | -0.05 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 25.00 | 1.45 | 2.57 | 2.01 | 1.61 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.26 | 0.87 | 0.11 | -0.06 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 25.50 | 1.59 | 1.92 | 1.76 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.64 | 0.81 | 0.15 | -0.07 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 26.00 | 1.27 | 1.41 | 1.34 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 277 | 0.61 | 0.73 | 0.19 | -0.08 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 26.50 | 0.94 | 1.04 | 0.99 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.59 | 0.64 | 0.22 | -0.09 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 27.00 | 0.64 | 0.72 | 0.68 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 489 | 0.57 | 0.53 | 0.24 | -0.09 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 27.50 | 0.41 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1,584 | 0.57 | 0.41 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 28.00 | 0.25 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.56 | 0.30 | 0.21 | -0.07 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 28.50 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.56 | 0.20 | 0.17 | -0.06 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 29.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.56 | 0.13 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 29.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.55 | 0.08 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.54 | 0.05 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.02 | 0.03 | -0.01 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.68 | 0.01 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.94 | 0.97 | % | 0.05 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.87 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.99 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | -0.03 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.73 | -0.06 | 0.06 | -0.04 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 24.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.72 | -0.09 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.70 | -0.13 | 0.11 | -0.06 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 25.50 | 0.19 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.68 | -0.19 | 0.15 | -0.07 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 26.00 | 0.29 | 0.36 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.67 | -0.27 | 0.19 | -0.08 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 26.50 | 0.43 | 0.52 | 0.48 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.65 | -0.36 | 0.22 | -0.09 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 27.00 | 0.63 | 0.72 | 0.68 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 398 | 0.63 | -0.47 | 0.24 | -0.09 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 27.50 | 0.89 | 1.02 | 0.96 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.64 | -0.59 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 28.00 | 1.21 | 1.37 | 1.29 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 2,722 | 0.64 | -0.70 | 0.21 | -0.07 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 28.50 | 1.20 | 2.11 | 1.66 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.04 | -0.80 | 0.17 | -0.06 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 29.00 | 1.96 | 2.47 | 2.22 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.77 | -0.87 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 29.50 | 2.42 | 2.92 | 2.67 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.09 | -0.92 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 30.00 | 2.47 | 4.30 | 3.39 | 4.12 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.11 | -0.95 | 0.05 | -0.02 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 30.50 | 2.90 | 4.05 | 3.48 | % | 0.11 | 0 | 0 | 1.46 | -0.98 | 0.03 | -0.01 | 4/6/2026 3:59:51 PM EST | |||
| 31.00 | 3.60 | 5.05 | 4.33 | 5.12 | 0.00 | 0.00% | 0.14 | 0 | 21 | 2.11 | -0.99 | 0.02 | -0.01 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 31.50 | 4.10 | 5.75 | 4.93 | % | 0.16 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 32.00 | 4.35 | 6.25 | 5.30 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 32.50 | 5.20 | 6.85 | 6.03 | % | 0.19 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 33.00 | 5.30 | 7.15 | 6.23 | % | 0.19 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 34.00 | 6.70 | 8.15 | 7.43 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 35.00 | 7.40 | 9.35 | 8.38 | % | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 36.00 | 8.45 | 10.30 | 9.38 | % | 0.26 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 37.00 | 9.75 | 11.30 | 10.53 | 10.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 38.00 | 10.50 | 12.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 15 | 3.94 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 39.00 | 11.40 | 13.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 40.00 | 12.35 | 14.45 | 13.40 | 13.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |