Options Chain for TOAST INC CL A (TOST) - $23.04 as of 5/22/2026 1:40:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.30 | 10.55 | 9.43 | 10.40 | +0.05 | +0.49% | 0.73 | 2 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.00 | 8.35 | 9.80 | 9.08 | % | 0.65 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 15.00 | 7.30 | 9.05 | 8.18 | % | 0.55 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 16.00 | 6.30 | 8.05 | 7.18 | % | 0.45 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 17.00 | 5.50 | 7.05 | 6.28 | 6.12 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 4.35 | 5.55 | 4.95 | 5.29 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 3.90 | 4.40 | 4.15 | 4.32 | -0.07 | -1.60% | 0.22 | 10 | 8 | 1.28 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 2.95 | 4.60 | 3.78 | 3.36 | -1.09 | -24.50% | 0.19 | 2 | 3 | 2.31 | 0.95 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.50 | 1.80 | 3.80 | 2.80 | % | 0.14 | 0 | 0 | 1.85 | 0.92 | 0.07 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 21.00 | 1.93 | 2.55 | 2.24 | 2.24 | +0.04 | +1.82% | 0.11 | 4 | 12 | 0.96 | 0.87 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 21.50 | 1.56 | 2.12 | 1.84 | 1.89 | +0.07 | +3.85% | 0.09 | 11 | 1 | 0.90 | 0.81 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 1.33 | 1.60 | 1.47 | 1.52 | +0.08 | +5.56% | 0.07 | 14 | 30 | 0.60 | 0.74 | 0.17 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 0.97 | 1.23 | 1.10 | 1.22 | +0.12 | +10.91% | 0.05 | 7 | 80 | 0.58 | 0.66 | 0.20 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 0.67 | 0.82 | 0.75 | 0.71 | +0.03 | +4.42% | 0.03 | 82 | 164 | 0.52 | 0.55 | 0.23 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.50 | 0.43 | 0.48 | 0.46 | 0.45 | 0.00 | 0.00% | 0.02 | 109 | 111 | 0.48 | 0.43 | 0.24 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.03 | -10.35% | 0.01 | 420 | 283 | 0.47 | 0.31 | 0.23 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 231 | 122 | 0.48 | 0.21 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 4,888 | 792 | 0.48 | 0.14 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 43 | 303 | 0.49 | 0.09 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 84 | 133 | 0.48 | 0.06 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 39 | 0.95 | 0.03 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.17 | 0.01 | 0.02 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 178 | 0.77 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 229 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,046 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.97 | 0.49 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.98 | 0.49 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.61 | 0.81 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.03 | 0.52 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.29 | -0.01 | 0.02 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.28 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 449 | 0.79 | -0.05 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | -0.08 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 0.04 | 0.17 | 0.11 | 0.13 | +0.04 | +44.45% | 0.01 | 31 | 1,312 | 0.58 | -0.13 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 21.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 39 | 103 | 0.48 | -0.19 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 410 | 220 | 0.48 | -0.26 | 0.17 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 0.31 | 0.33 | 0.32 | 0.31 | -0.08 | -20.52% | 0.01 | 107 | 42 | 0.47 | -0.34 | 0.20 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 0.50 | 0.67 | 0.59 | 0.53 | -0.12 | -18.47% | 0.03 | 115 | 252 | 0.52 | -0.45 | 0.23 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.50 | 0.76 | 1.00 | 0.88 | 0.77 | -0.17 | -18.09% | 0.04 | 182 | 87 | 0.54 | -0.57 | 0.24 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 1.06 | 1.33 | 1.20 | 1.13 | -0.20 | -15.04% | 0.05 | 87 | 436 | 0.54 | -0.69 | 0.23 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.50 | 1.37 | 1.70 | 1.54 | 1.42 | -0.13 | -8.39% | 0.06 | 14 | 39 | 0.46 | -0.79 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 1.74 | 2.11 | 1.93 | 1.96 | -0.10 | -4.86% | 0.08 | 15 | 213 | 0.68 | -0.86 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.50 | 1.99 | 2.51 | 2.25 | 2.28 | -0.33 | -12.65% | 0.09 | 10 | 2 | 0.66 | -0.91 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 1.71 | 4.05 | 2.88 | 2.56 | -0.38 | -12.93% | 0.11 | 4 | 94 | 1.74 | -0.94 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.50 | 2.94 | 3.50 | 3.22 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | -0.97 | 0.04 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 2.90 | 4.55 | 3.73 | 4.18 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.51 | -0.99 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 27.50 | 3.45 | 5.05 | 4.25 | % | 0.15 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 28.00 | 3.95 | 5.05 | 4.50 | 4.88 | -0.10 | -2.01% | 0.16 | 10 | 9 | 1.11 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 28.50 | 4.45 | 6.05 | 5.25 | % | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 29.00 | 5.00 | 6.70 | 5.85 | 6.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 29.50 | 5.20 | 7.20 | 6.20 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 30.00 | 6.15 | 7.75 | 6.95 | 7.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 30.50 | 5.90 | 8.20 | 7.05 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 31.00 | 6.75 | 8.70 | 7.73 | 7.69 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 7.95 | 9.65 | 8.80 | 8.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 33.00 | 8.95 | 10.80 | 9.88 | 9.69 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 34.00 | 9.80 | 11.80 | 10.80 | 11.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 10.75 | 13.00 | 11.88 | 7.69 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:55 PM EST |
| 36.00 | 11.75 | 14.05 | 12.90 | % | 0.36 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 37.00 | 12.75 | 14.95 | 13.85 | 13.67 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 38.00 | 13.75 | 15.95 | 14.85 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:55 PM EST |
| 39.00 | 14.75 | 16.95 | 15.85 | 15.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |