Options Chain for TOAST INC CL A (TOST) - $23.91 as of 4/26/2024 9:54:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 11.00 | 8.82 | +0.51 | +6.14% | 1 | 0 | 2.44 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 7.95 | 8.85 | 6.05 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 16.50 | 6.45 | 8.30 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 7.00 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.96 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 6.35 | 6.70 | % | 0 | 0 | 0.94 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 5.85 | 6.25 | 5.40 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.93 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 18.50 | 4.65 | 5.80 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.91 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 19.00 | 5.20 | 5.35 | 4.60 | +0.10 | +2.23% | 6 | 44 | 0.81 | 0.89 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 19.50 | 4.80 | 5.90 | 3.75 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.86 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 4.40 | 4.50 | 4.40 | +0.55 | +14.29% | 8 | 240 | 0.82 | 0.84 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.50 | 4.00 | 5.15 | 3.39 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.81 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 3.65 | 3.75 | 3.69 | +0.49 | +15.32% | 14 | 231 | 0.82 | 0.77 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.50 | 3.30 | 3.40 | 2.47 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.74 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 2.99 | 3.10 | 2.84 | +0.58 | +25.67% | 122 | 668 | 0.83 | 0.70 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 2.68 | 2.75 | 2.74 | +0.64 | +30.48% | 47 | 156 | 0.82 | 0.67 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 2.39 | 2.46 | 2.40 | +0.70 | +41.18% | 122 | 1,067 | 0.82 | 0.63 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.50 | 2.13 | 2.19 | 2.13 | +0.58 | +37.42% | 137 | 333 | 0.82 | 0.59 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 1.89 | 1.95 | 1.88 | +0.42 | +28.77% | 505 | 999 | 0.82 | 0.55 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.50 | 1.66 | 1.73 | 1.61 | +0.49 | +43.75% | 25 | 14 | 0.82 | 0.51 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 1.46 | 1.57 | 1.49 | +0.39 | +35.46% | 223 | 2,325 | 0.83 | 0.47 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.50 | 1.27 | 1.55 | 1.35 | +0.52 | +62.66% | 10 | 80 | 0.82 | 0.43 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 1.10 | 1.20 | 1.12 | +0.32 | +40.00% | 58 | 776 | 0.82 | 0.39 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.50 | 0.97 | 1.05 | 1.03 | +0.45 | +77.59% | 21 | 1 | 0.83 | 0.35 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 0.83 | 0.90 | 0.84 | +0.23 | +37.71% | 87 | 1,906 | 0.82 | 0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.50 | 0.72 | 0.77 | 0.81 | +0.29 | +55.77% | 15 | 20 | 0.82 | 0.28 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 0.62 | 0.77 | 0.63 | +0.18 | +40.00% | 41 | 685 | 0.86 | 0.25 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.46 | 0.50 | 0.45 | +0.16 | +55.18% | 28 | 433 | 0.82 | 0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.34 | 0.38 | 0.38 | +0.16 | +72.73% | 531 | 314 | 0.83 | 0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.24 | 0.28 | 0.27 | +0.12 | +80.00% | 211 | 164 | 0.83 | 0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.18 | 0.21 | 0.19 | +0.08 | +72.73% | 2 | 306 | 0.84 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.13 | 0.16 | 0.14 | +0.06 | +75.00% | 3 | 230 | 0.84 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 132 | 0.81 | 0.04 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 0.03 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 16.50 | 0.04 | 0.12 | % | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 0.09 | 0.12 | 0.11 | -0.03 | -21.43% | 9 | 94 | 0.91 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 0.13 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.06 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 0.17 | 0.19 | 0.19 | -0.02 | -9.53% | 9 | 277 | 0.90 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 18.50 | 0.22 | 0.25 | 0.24 | -0.03 | -11.12% | 1 | 3 | 0.89 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 19.00 | 0.28 | 0.31 | 0.30 | -0.10 | -25.00% | 12 | 183 | 0.88 | -0.11 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 19.50 | 0.36 | 0.39 | 0.44 | -0.06 | -12.00% | 5 | 7 | 0.88 | -0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.46 | 0.50 | 0.49 | -0.10 | -16.95% | 35 | 239 | 0.88 | -0.16 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.50 | 0.57 | 0.62 | 0.66 | -0.40 | -37.74% | 5 | 4 | 0.87 | -0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 0.69 | 0.76 | 0.77 | -0.22 | -22.23% | 32 | 277 | 0.87 | -0.23 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.50 | 0.85 | 0.91 | 0.92 | -0.63 | -40.65% | 2 | 2 | 0.87 | -0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 1.01 | 1.10 | 1.10 | -0.18 | -14.07% | 21 | 279 | 0.87 | -0.30 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 1.18 | 1.32 | 1.48 | 0.00 | 0.00% | 0 | 43 | 0.88 | -0.33 | 0.07 | -0.05 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 1.42 | 1.48 | 1.50 | -0.20 | -11.77% | 42 | 1,134 | 0.86 | -0.37 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.50 | 1.51 | 1.70 | 1.70 | -0.36 | -17.48% | 122 | 78 | 0.82 | -0.41 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 1.84 | 1.96 | 1.97 | -0.34 | -14.72% | 58 | 862 | 0.84 | -0.45 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.50 | 2.18 | 2.25 | 2.24 | -0.31 | -12.16% | 23 | 55 | 0.86 | -0.49 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 2.47 | 2.65 | 2.65 | -0.27 | -9.25% | 70 | 481 | 0.86 | -0.53 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.50 | 2.59 | 4.95 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.57 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 3.10 | 3.25 | 3.40 | -1.30 | -27.66% | 2 | 126 | 0.86 | -0.61 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.50 | 3.45 | 3.60 | % | 0 | 0 | 0.87 | -0.65 | 0.08 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 27.00 | 3.85 | 4.00 | 4.35 | 0.00 | 0.00% | 0 | 86 | 0.87 | -0.68 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 27.50 | 2.84 | 6.10 | % | 0 | 0 | 0.92 | -0.72 | 0.07 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 4.30 | 5.85 | 4.85 | 0.00 | 0.00% | 0 | 68 | 1.08 | -0.75 | 0.07 | -0.04 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 5.40 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 54 | 1.02 | -0.80 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 5.30 | 8.05 | 6.00 | 0.00 | 0.00% | 0 | 117 | 0.86 | -0.85 | 0.05 | -0.03 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 7.15 | 9.05 | 7.60 | 0.00 | 0.00% | 0 | 77 | 0.88 | -0.88 | 0.04 | -0.02 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 7.60 | 9.80 | 8.55 | 0.00 | 0.00% | 0 | 31 | 1.14 | -0.91 | 0.03 | -0.02 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 9.05 | 11.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.93 | 0.03 | -0.01 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 10.00 | 12.15 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.01 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |