Options Chain for TOAST INC CL A (TOST) - $33.29 as of 9/9/2026 11:11:06 AM 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 | 17.25 | 19.70 | 18.48 | % | 1.23 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 16.00 | 16.40 | 18.65 | 17.53 | % | 1.10 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 17.00 | 15.45 | 18.15 | 16.80 | % | 0.99 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 18.00 | 14.35 | 16.70 | 15.53 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 19.00 | 13.35 | 15.70 | 14.53 | % | 0.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 20.00 | 12.10 | 14.70 | 13.40 | 15.37 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:55 PM EST |
| 21.00 | 11.30 | 13.75 | 12.53 | 10.53 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:55 PM EST |
| 22.00 | 10.45 | 12.70 | 11.58 | 15.46 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 23.00 | 9.50 | 11.00 | 10.25 | 10.32 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 3:59:55 PM EST |
| 24.00 | 8.85 | 10.05 | 9.45 | 11.12 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.97 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 3:59:55 PM EST |
| 25.00 | 7.90 | 9.00 | 8.45 | 8.75 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.86 | 0.98 | 0.01 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 26.00 | 6.60 | 8.60 | 7.60 | 9.57 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.01 | 0.97 | 0.01 | -0.01 | 8/20/2026 | 9/8/2026 3:59:55 PM EST |
| 27.00 | 6.00 | 6.90 | 6.45 | 7.05 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.65 | 0.95 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 28.00 | 5.15 | 6.35 | 5.75 | 7.31 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.73 | 0.91 | 0.03 | -0.01 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 29.00 | 4.45 | 5.05 | 4.75 | 5.67 | 0.00 | 0.00% | 0.16 | 0 | 133 | 0.42 | 0.86 | 0.05 | -0.01 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 30.00 | 3.65 | 4.25 | 3.95 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.43 | 0.80 | 0.06 | -0.02 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 31.00 | 2.94 | 3.45 | 3.20 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 276 | 0.43 | 0.73 | 0.07 | -0.02 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 32.00 | 2.37 | 2.91 | 2.64 | 2.45 | -0.68 | -21.73% | 0.08 | 3 | 84 | 0.45 | 0.64 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 33.00 | 1.91 | 2.35 | 2.13 | 1.99 | -0.50 | -20.08% | 0.06 | 15 | 242 | 0.46 | 0.56 | 0.08 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 34.00 | 1.50 | 1.74 | 1.62 | 1.55 | -0.51 | -24.76% | 0.05 | 127 | 850 | 0.44 | 0.47 | 0.09 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 35.00 | 1.06 | 1.30 | 1.18 | 1.13 | -0.40 | -26.15% | 0.03 | 14 | 975 | 0.43 | 0.39 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 36.00 | 0.82 | 1.02 | 0.92 | 0.86 | -0.23 | -21.11% | 0.03 | 74 | 568 | 0.44 | 0.32 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 37.00 | 0.64 | 0.72 | 0.68 | 0.70 | -0.20 | -22.23% | 0.02 | 37 | 1,888 | 0.44 | 0.26 | 0.07 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 38.00 | 0.47 | 0.68 | 0.58 | 0.46 | -0.13 | -22.04% | 0.02 | 39 | 6,487 | 0.47 | 0.20 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 39.00 | 0.30 | 0.46 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.45 | 0.15 | 0.05 | -0.02 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 40.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.09 | -25.72% | 0.01 | 55 | 16,650 | 0.45 | 0.11 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 41.00 | 0.13 | 0.24 | 0.19 | 0.18 | -0.11 | -37.94% | 0.00 | 2 | 974 | 0.44 | 0.08 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 42.00 | 0.08 | 0.22 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 9 | 17 | 0.46 | 0.06 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 43.00 | 0.05 | 0.19 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.47 | 0.04 | 0.02 | -0.01 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 7 | 0.49 | 0.03 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 45.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 11 | 1,341 | 0.57 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/8/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/8/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.69 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 3:59:55 PM EST |
| 25.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.51 | -0.02 | 0.01 | 0.00 | 8/26/2026 | 9/8/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.13 | +0.03 | +30.00% | 0.01 | 6 | 481 | 0.61 | -0.03 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 27.00 | 0.08 | 0.23 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 333 | 0.46 | -0.05 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 28.00 | 0.15 | 0.34 | 0.25 | 0.34 | +0.10 | +41.67% | 0.01 | 5 | 69 | 0.45 | -0.09 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 29.00 | 0.34 | 0.47 | 0.41 | 0.44 | +0.08 | +22.23% | 0.01 | 6 | 111 | 0.45 | -0.14 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 30.00 | 0.43 | 0.65 | 0.54 | 0.67 | +0.02 | +3.08% | 0.02 | 12 | 233 | 0.42 | -0.20 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 31.00 | 0.66 | 0.99 | 0.83 | 0.95 | +0.20 | +26.67% | 0.03 | 52 | 56 | 0.43 | -0.27 | 0.07 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 32.00 | 0.91 | 1.30 | 1.11 | 1.31 | +0.27 | +25.97% | 0.03 | 24 | 178 | 0.40 | -0.36 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 33.00 | 1.49 | 1.96 | 1.73 | 1.67 | +0.08 | +5.04% | 0.05 | 128 | 1,265 | 0.45 | -0.44 | 0.08 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 34.00 | 1.98 | 2.50 | 2.24 | 2.30 | +0.42 | +22.34% | 0.07 | 13 | 591 | 0.44 | -0.53 | 0.09 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 35.00 | 2.61 | 2.90 | 2.76 | 2.99 | +0.51 | +20.57% | 0.08 | 1 | 232 | 0.42 | -0.61 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 36.00 | 3.10 | 3.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 149 | 0.41 | -0.68 | 0.08 | -0.02 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 37.00 | 3.95 | 4.70 | 4.33 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 346 | 0.44 | -0.74 | 0.07 | -0.02 | 8/27/2026 | 9/8/2026 3:59:55 PM EST |
| 38.00 | 4.70 | 5.55 | 5.13 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.41 | -0.80 | 0.06 | -0.02 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 39.00 | 5.35 | 6.40 | 5.88 | % | 0.15 | 0 | 0 | 0.60 | -0.85 | 0.05 | -0.02 | 9/8/2026 3:59:55 PM EST | |||
| 40.00 | 6.70 | 7.45 | 7.08 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.49 | -0.89 | 0.04 | -0.01 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 41.00 | 7.25 | 8.35 | 7.80 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 101 | 0.68 | -0.92 | 0.03 | -0.01 | 8/26/2026 | 9/8/2026 3:59:55 PM EST |
| 42.00 | 8.20 | 9.35 | 8.78 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.73 | -0.94 | 0.03 | -0.01 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 43.00 | 9.15 | 10.30 | 9.73 | % | 0.23 | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 9/8/2026 3:59:55 PM EST | |||
| 44.00 | 10.15 | 11.70 | 10.93 | 7.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 45.00 | 10.65 | 12.80 | 11.73 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 9/8/2026 3:59:55 PM EST |