Options Chain for TOAST INC CL A (TOST) - $24.33 as of 3/28/2024 12:00:45 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 12.95 | 13.55 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
12.00 | 12.00 | 13.25 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
13.00 | 11.40 | 11.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
14.00 | 9.75 | 11.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
15.00 | 9.30 | 9.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
15.50 | 8.85 | 9.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
16.00 | 7.40 | 9.75 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
16.50 | 7.40 | 9.25 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
17.00 | 7.20 | 8.25 | 7.80 | 0.00 | 0.00% | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 10:59:02 AM EST |
17.50 | 6.35 | 7.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
18.00 | 6.05 | 7.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
18.50 | 4.80 | 6.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
19.00 | 5.00 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:59:02 AM EST |
19.50 | 3.95 | 5.35 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:59:02 AM EST |
20.00 | 4.45 | 4.60 | 3.87 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 10:59:02 AM EST |
20.50 | 3.60 | 4.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
21.00 | 3.45 | 3.60 | 3.94 | 0.00 | 0.00% | 0 | 103 | 0.75 | 1.00 | 0.01 | 0.00 | 3/7/2024 | 3/28/2024 10:59:02 AM EST |
21.50 | 2.74 | 3.15 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.99 | 0.02 | -0.01 | 3/14/2024 | 3/28/2024 10:59:02 AM EST |
22.00 | 2.52 | 2.59 | 2.41 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.97 | 0.05 | -0.01 | 3/27/2024 | 3/28/2024 10:59:02 AM EST |
22.50 | 2.05 | 2.11 | 1.69 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.93 | 0.08 | -0.02 | 3/27/2024 | 3/28/2024 10:59:02 AM EST |
23.00 | 1.54 | 1.66 | 1.22 | 0.00 | 0.00% | 0 | 89 | 0.39 | 0.89 | 0.13 | -0.02 | 3/25/2024 | 3/28/2024 10:59:02 AM EST |
23.50 | 1.20 | 1.29 | 1.11 | +0.04 | +3.74% | 1 | 36 | 0.39 | 0.81 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
24.00 | 0.85 | 0.87 | 0.81 | +0.10 | +14.09% | 12 | 303 | 0.39 | 0.69 | 0.24 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
24.50 | 0.56 | 0.59 | 0.57 | +0.01 | +1.79% | 77 | 126 | 0.39 | 0.57 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
25.00 | 0.35 | 0.38 | 0.44 | +0.07 | +18.92% | 66 | 378 | 0.39 | 0.43 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
25.50 | 0.21 | 0.23 | 0.25 | +0.02 | +8.70% | 95 | 279 | 0.39 | 0.31 | 0.24 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
26.00 | 0.12 | 0.14 | 0.14 | 0.00 | 0.00% | 29 | 628 | 0.40 | 0.20 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
26.50 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 489 | 0.41 | 0.13 | 0.14 | -0.02 | 3/27/2024 | 3/28/2024 10:59:02 AM EST |
27.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 5 | 206 | 0.42 | 0.09 | 0.10 | -0.02 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
27.50 | 0.02 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.06 | 0.07 | -0.01 | 3/26/2024 | 3/28/2024 10:59:02 AM EST |
28.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 2 | 21 | 0.49 | 0.04 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
28.50 | 0.01 | 0.45 | % | 0 | 0 | 0.83 | 0.01 | 0.02 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
29.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.01 | 0.00 | 2/27/2024 | 3/28/2024 10:59:02 AM EST |
29.50 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
30.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 10:59:02 AM EST |
30.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
31.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:02 AM EST |
31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 0.00 | 1.15 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
12.00 | 0.00 | 1.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
13.00 | 0.00 | 1.15 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
14.00 | 0.00 | 1.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
15.00 | 0.00 | 1.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
15.50 | 0.00 | 1.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
16.00 | 0.00 | 1.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
16.50 | 0.00 | 1.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
17.00 | 0.00 | 0.41 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
17.50 | 0.00 | 1.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 10:59:02 AM EST |
18.00 | 0.00 | 1.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
18.50 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 10:59:02 AM EST |
19.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 10:59:02 AM EST |
19.50 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 10:59:02 AM EST |
20.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 175 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 10:59:02 AM EST |
20.50 | 0.00 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 10:59:02 AM EST |
21.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 10:59:02 AM EST |
21.50 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 218 | 1.17 | -0.01 | 0.02 | -0.01 | 3/25/2024 | 3/28/2024 10:59:02 AM EST |
22.00 | 0.02 | 0.18 | 0.07 | -0.02 | -22.23% | 10 | 118 | 0.55 | -0.03 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
22.50 | 0.04 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 113 | 0.43 | -0.07 | 0.08 | -0.02 | 3/27/2024 | 3/28/2024 10:59:02 AM EST |
23.00 | 0.09 | 0.13 | 0.11 | -0.08 | -42.11% | 25 | 777 | 0.42 | -0.11 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
23.50 | 0.19 | 0.22 | 0.22 | -0.09 | -29.04% | 10 | 329 | 0.41 | -0.19 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
24.00 | 0.33 | 0.36 | 0.30 | -0.17 | -36.17% | 22 | 58 | 0.40 | -0.31 | 0.24 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
24.50 | 0.55 | 0.57 | 0.59 | -0.16 | -21.34% | 25 | 119 | 0.40 | -0.43 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
25.00 | 0.83 | 0.87 | 0.80 | -0.37 | -31.63% | 3 | 125 | 0.41 | -0.57 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
25.50 | 1.18 | 1.28 | 1.47 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.69 | 0.24 | -0.03 | 3/27/2024 | 3/28/2024 10:59:02 AM EST |
26.00 | 1.55 | 1.75 | 1.39 | -0.61 | -30.50% | 2 | 13 | 0.43 | -0.80 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 10:59:02 AM EST |
26.50 | 2.04 | 2.26 | 2.91 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.87 | 0.14 | -0.02 | 3/15/2024 | 3/28/2024 10:59:02 AM EST |
27.00 | 2.50 | 2.64 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.91 | 0.10 | -0.02 | 3/21/2024 | 3/28/2024 10:59:02 AM EST |
27.50 | 2.98 | 3.10 | % | 0 | 0 | 0.52 | -0.94 | 0.07 | -0.01 | 3/28/2024 10:59:02 AM EST | |||
28.00 | 2.91 | 3.70 | % | 0 | 0 | 0.98 | -0.96 | 0.05 | -0.01 | 3/28/2024 10:59:02 AM EST | |||
28.50 | 3.95 | 4.05 | % | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
29.00 | 4.45 | 4.60 | % | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
29.50 | 4.10 | 5.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
30.00 | 4.15 | 5.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
30.50 | 5.95 | 6.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
31.00 | 6.45 | 7.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
31.50 | 6.85 | 7.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
32.00 | 7.45 | 7.95 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
32.50 | 7.95 | 8.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
33.00 | 7.80 | 8.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST | |||
35.00 | 10.40 | 10.55 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:02 AM EST |