Options Chain for TOAST INC CL A (TOST) - $23.91 as of 4/29/2024 11:55:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 10.30 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 16.00 | 7.95 | 8.40 | % | 0 | 0 | 2.01 | 0.97 | 0.01 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 17.00 | 7.10 | 7.25 | % | 0 | 0 | 1.33 | 0.94 | 0.02 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 18.00 | 6.25 | 6.35 | 6.20 | +0.83 | +15.46% | 1 | 1 | 1.47 | 0.91 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 18.50 | 5.75 | 5.90 | % | 0 | 0 | 1.34 | 0.89 | 0.03 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 19.00 | 5.35 | 5.45 | % | 0 | 0 | 1.35 | 0.87 | 0.04 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 19.50 | 4.95 | 5.05 | % | 0 | 0 | 1.22 | 0.84 | 0.04 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 20.00 | 4.55 | 4.65 | % | 0 | 0 | 0.76 | 0.82 | 0.05 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 20.50 | 4.15 | 4.25 | % | 0 | 0 | 1.13 | 0.79 | 0.05 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 21.00 | 3.80 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.76 | 0.06 | -0.03 | 4/16/2024 | 4/29/2024 11:58:52 AM EST |
| 21.50 | 3.45 | 3.55 | % | 0 | 0 | 0.75 | 0.73 | 0.06 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 22.00 | 3.15 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.69 | 0.06 | -0.03 | 4/19/2024 | 4/29/2024 11:58:52 AM EST |
| 22.50 | 2.84 | 2.92 | 2.68 | +0.91 | +51.42% | 16 | 24 | 0.94 | 0.66 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 23.00 | 2.55 | 2.62 | 2.52 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.62 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 23.50 | 2.29 | 2.34 | 2.38 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.59 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 24.00 | 2.05 | 2.10 | 1.88 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.55 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 24.50 | 1.81 | 2.37 | 1.93 | +0.45 | +30.41% | 1 | 15 | 0.73 | 0.51 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 25.00 | 1.60 | 2.04 | 1.68 | +0.02 | +1.21% | 6 | 41 | 0.73 | 0.47 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 25.50 | 1.41 | 1.46 | 1.48 | +0.04 | +2.78% | 16 | 1 | 0.73 | 0.44 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 26.00 | 1.24 | 1.28 | 1.41 | +0.29 | +25.90% | 2 | 5 | 0.74 | 0.40 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 26.50 | 1.07 | 1.56 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.37 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 11:58:52 AM EST |
| 27.00 | 0.94 | 0.98 | 0.97 | -0.05 | -4.91% | 1 | 16 | 0.72 | 0.33 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 27.50 | 0.81 | 0.86 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.30 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 28.00 | 0.71 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.27 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 11:58:52 AM EST |
| 28.50 | 0.61 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.24 | 0.06 | -0.03 | 4/23/2024 | 4/29/2024 11:58:52 AM EST |
| 29.00 | 0.53 | 0.57 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.22 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 11:58:52 AM EST |
| 29.50 | 0.37 | 0.49 | % | 0 | 0 | 0.86 | 0.19 | 0.05 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 30.00 | 0.40 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.17 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 31.00 | 0.30 | 0.33 | % | 0 | 0 | 1.06 | 0.13 | 0.04 | -0.02 | 4/29/2024 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | -0.02 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 8 | 1.45 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 11:58:52 AM EST |
| 17.00 | 0.10 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.06 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 11:58:52 AM EST |
| 18.00 | 0.20 | 0.22 | 0.46 | 0.00 | 0.00% | 0 | 77 | 0.77 | -0.09 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 11:58:52 AM EST |
| 18.50 | 0.25 | 0.28 | 0.57 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.11 | 0.03 | -0.02 | 4/16/2024 | 4/29/2024 11:58:52 AM EST |
| 19.00 | 0.32 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.13 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 11:58:52 AM EST |
| 19.50 | 0.41 | 0.44 | 0.51 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.16 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 20.00 | 0.51 | 0.55 | 0.54 | -0.10 | -15.63% | 1 | 58 | 0.74 | -0.18 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 20.50 | 0.62 | 0.66 | % | 0 | 0 | 0.89 | -0.21 | 0.05 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 21.00 | 0.75 | 0.79 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.24 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 21.50 | 0.91 | 1.04 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.27 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 22.00 | 1.07 | 1.12 | 1.10 | +0.01 | +0.92% | 1 | 3 | 0.72 | -0.31 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 22.50 | 1.23 | 1.41 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.34 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 11:58:52 AM EST |
| 23.00 | 1.48 | 1.53 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.38 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 11:58:52 AM EST |
| 23.50 | 1.71 | 1.76 | 1.57 | % | 1 | 0 | 0.79 | -0.41 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST | |
| 24.00 | 1.96 | 2.74 | % | 0 | 0 | 0.62 | -0.45 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 24.50 | 2.24 | 2.37 | % | 0 | 0 | 0.72 | -0.49 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 25.00 | 2.52 | 2.73 | 2.54 | % | 2 | 0 | 0.73 | -0.53 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST | |
| 25.50 | 2.83 | 2.95 | % | 0 | 0 | 0.67 | -0.56 | 0.08 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 26.00 | 3.15 | 3.20 | % | 0 | 0 | 0.71 | -0.60 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 26.50 | 3.50 | 3.60 | % | 0 | 0 | 0.71 | -0.63 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 27.00 | 3.85 | 3.95 | % | 0 | 0 | 0.71 | -0.67 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 27.50 | 4.20 | 4.35 | % | 0 | 0 | 0.73 | -0.70 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 28.00 | 4.60 | 4.80 | % | 0 | 0 | 0.69 | -0.73 | 0.07 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 28.50 | 5.00 | 5.75 | % | 0 | 0 | 0.55 | -0.76 | 0.06 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 29.00 | 5.45 | 6.30 | % | 0 | 0 | 0.65 | -0.78 | 0.06 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 29.50 | 5.85 | 6.00 | % | 0 | 0 | 0.55 | -0.81 | 0.05 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 30.00 | 6.30 | 6.45 | % | 0 | 0 | 0.71 | -0.83 | 0.05 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 31.00 | 7.20 | 7.30 | % | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.02 | 4/29/2024 11:58:52 AM EST |