Options Chain for TOAST INC CL A (TOST) - $33.95 as of 9/4/2026 8:30:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.25 | 14.30 | 13.78 | 13.73 | % | 0.69 | 4 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST | |
| 22.00 | 11.35 | 12.25 | 11.80 | 11.48 | % | 0.54 | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST | |
| 23.00 | 9.80 | 11.40 | 10.60 | % | 0.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 24.00 | 8.80 | 10.40 | 9.60 | % | 0.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 25.00 | 7.85 | 10.85 | 9.35 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 85 | 3.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:50 PM EST |
| 26.00 | 7.00 | 8.25 | 7.63 | 7.43 | % | 0.29 | 100 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST | |
| 27.00 | 5.80 | 8.80 | 7.30 | 6.30 | -0.85 | -11.89% | 0.27 | 1 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 28.00 | 5.00 | 6.25 | 5.63 | 5.86 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 4.00 | 5.25 | 4.63 | 4.86 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 3.30 | 4.45 | 3.88 | 3.50 | -0.33 | -8.62% | 0.13 | 2 | 14 | 1.00 | 0.99 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 30.50 | 2.77 | 4.70 | 3.74 | 3.02 | -0.40 | -11.70% | 0.12 | 83 | 77 | 1.45 | 0.98 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 31.00 | 2.22 | 3.30 | 2.76 | 2.61 | +0.54 | +26.09% | 0.09 | 6 | 2 | 0.70 | 0.93 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 31.50 | 1.81 | 2.68 | 2.25 | 1.82 | -0.61 | -25.11% | 0.07 | 79 | 77 | 0.51 | 0.91 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 32.00 | 1.84 | 2.67 | 2.26 | 2.05 | -0.31 | -13.14% | 0.07 | 7 | 31 | 0.79 | 0.86 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 1.48 | 1.89 | 1.69 | 1.57 | -0.59 | -27.32% | 0.05 | 100 | 113 | 0.51 | 0.81 | 0.15 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 33.00 | 1.12 | 1.53 | 1.33 | 1.21 | -0.26 | -17.69% | 0.04 | 25 | 14 | 0.36 | 0.73 | 0.18 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 33.50 | 0.86 | 1.17 | 1.02 | 0.89 | -0.15 | -14.43% | 0.03 | 30 | 168 | 0.38 | 0.63 | 0.21 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.00 | 0.63 | 0.88 | 0.76 | 0.67 | -0.22 | -24.72% | 0.02 | 52 | 232 | 0.39 | 0.52 | 0.22 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.50 | 0.43 | 0.64 | 0.54 | 0.49 | -0.09 | -15.52% | 0.02 | 432 | 43 | 0.39 | 0.41 | 0.21 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 0.29 | 0.48 | 0.39 | 0.33 | -0.10 | -23.26% | 0.01 | 114 | 528 | 0.40 | 0.32 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.50 | 0.18 | 0.31 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 81 | 100 | 0.40 | 0.24 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.00 | 0.13 | 0.19 | 0.16 | 0.12 | -0.11 | -47.83% | 0.00 | 78 | 375 | 0.40 | 0.17 | 0.13 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.50 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 34 | 0.38 | 0.12 | 0.10 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 150 | 12,305 | 0.43 | 0.08 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 41 | 161 | 0.44 | 0.05 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 133 | 357 | 0.59 | 0.03 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.27 | 0.14 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 63 | 0.80 | 0.02 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 79 | 0.63 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | -0.01 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 28 | 0.75 | -0.02 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 31.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 377 | 0.44 | -0.07 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 31.50 | 0.06 | 0.17 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 5 | 0.46 | -0.09 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 32.00 | 0.09 | 0.16 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 43 | 510 | 0.40 | -0.14 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 0.09 | 0.27 | 0.18 | 0.23 | -0.12 | -34.29% | 0.01 | 53 | 2,069 | 0.37 | -0.19 | 0.15 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 33.00 | 0.28 | 0.38 | 0.33 | 0.33 | -0.10 | -23.26% | 0.01 | 177 | 94 | 0.40 | -0.27 | 0.18 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 33.50 | 0.41 | 0.58 | 0.50 | 0.52 | -0.15 | -22.39% | 0.01 | 46 | 61 | 0.39 | -0.37 | 0.21 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.00 | 0.65 | 0.81 | 0.73 | 0.75 | -0.02 | -2.60% | 0.02 | 32 | 101 | 0.40 | -0.48 | 0.22 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.50 | 0.89 | 1.16 | 1.03 | 1.03 | 0.00 | 0.00% | 0.03 | 5 | 34 | 0.40 | -0.59 | 0.21 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 1.21 | 1.56 | 1.39 | 1.60 | +0.44 | +37.94% | 0.04 | 3 | 196 | 0.42 | -0.68 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.50 | 1.58 | 1.94 | 1.76 | 1.86 | +0.04 | +2.20% | 0.05 | 6 | 14 | 0.41 | -0.76 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.00 | 1.73 | 2.72 | 2.23 | 2.83 | +0.89 | +45.88% | 0.06 | 2 | 71 | 0.79 | -0.83 | 0.13 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.50 | 2.35 | 3.05 | 2.70 | 3.15 | +0.81 | +34.62% | 0.07 | 5 | 7 | 0.76 | -0.88 | 0.10 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.00 | 2.88 | 3.40 | 3.14 | 3.70 | +1.02 | +38.06% | 0.08 | 1 | 42 | 0.73 | -0.92 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.50 | 3.15 | 4.65 | 3.90 | 4.15 | +0.98 | +30.92% | 0.10 | 1 | 3 | 1.29 | -0.95 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.00 | 3.90 | 4.70 | 4.30 | 4.62 | +0.62 | +15.50% | 0.11 | 2 | 6 | 1.08 | -0.97 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.50 | 3.15 | 5.85 | 4.50 | 5.07 | +1.22 | +31.69% | 0.12 | 2 | 2 | 1.56 | -0.98 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 39.00 | 4.80 | 6.15 | 5.48 | 5.73 | +1.41 | +32.64% | 0.14 | 1 | 6 | 1.51 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 39.50 | 4.25 | 6.65 | 5.45 | 6.22 | +1.72 | +38.23% | 0.14 | 1 | 1 | 1.58 | -1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 40.00 | 5.70 | 7.50 | 6.60 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 40.50 | 6.40 | 7.80 | 7.10 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 41.00 | 6.80 | 8.30 | 7.55 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 42.00 | 7.85 | 9.30 | 8.58 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 43.00 | 8.70 | 10.30 | 9.50 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:50 PM EST |
| 44.00 | 9.85 | 11.30 | 10.58 | 8.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 45.00 | 10.55 | 13.15 | 11.85 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 46.00 | 11.60 | 13.90 | 12.75 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |