Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TOAST INC (TOST) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TOST TOAST INC   0.362 0.548 27.71 0.55
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.02 1.38 1.33 1.23 15 486  S   26.5 TOST 0.03 0.04 0.03 0.02 231 742  S  
TOST 0.78 0.94 0.90 0.79 188 2940  S   27 TOST 0.07 0.44 0.07 0.08 1098 1734  S  
TOST 0.42 0.47 0.43 0.43 539 1043  S   27.5 TOST 0.20 0.21 0.21 0.22 699 379  S  
TOST 0.19 0.21 0.20 0.20 479 1887  S   28 TOST 0.42 0.58 0.47 0.48 90 126  S  
TOST 0.07 0.10 0.09 0.07 395 1974  S   28.5 TOST 0.65 0.99 0.80 0.86 1 2  S  
TOST 0.03 0.05 0.03 0.02 47 815  S   29 TOST 1.07 1.57 2.21 1.31 0 54  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.21 1.61 1.20 1.66 4 248  W   26.5 TOST 0.15 0.22 0.17 0.38 71 26  W  
TOST 0.94 1.26 1.14 1.33 29 196  W   27 TOST 0.29 0.31 0.27 0.55 17 229  W  
TOST 0.73 0.83 0.75 1.04 318 326  W   27.5 TOST 0.46 0.50 0.44 0.76 70 169  W  
TOST 0.48 0.52 0.55 0.80 130 265  W   28 TOST 0.71 0.74 0.75 1.01 146 111  W  
TOST 0.30 0.34 0.35 0.59 14 74  W   28.5 TOST 1.03 1.08 0.00 1.31 0 0  W  
TOST 0.17 0.21 0.21 0.43 72 68  W   29 TOST 1.28 2.28 1.88 1.65 0 104  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.30 1.69 1.73 2.06 8 26  W   26.5 TOST 0.33 0.37 0.35 0.61 11 83  W  
TOST 1.23 1.33 1.35 1.74 16 173  W   27 TOST 0.49 0.53 0.80 0.79 0 816  W  
TOST 0.78 1.49 1.00 1.46 18 582  W   27.5 TOST 0.61 0.74 0.67 1.00 230 198  W  
TOST 0.59 0.78 0.79 1.21 83 871  W   28 TOST 0.46 1.03 0.95 1.25 2 500  W  
TOST 0.37 0.58 0.54 0.99 6 41  W   28.5 TOST 1.05 1.28 0.00 1.53 0 0  W  
TOST 0.37 0.41 0.40 0.80 23 28  W   29 TOST 1.47 1.66 6.00 1.83 0 100  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.59 2.53 1.82 2.46 1 35  W   26.5 TOST 0.45 0.48 0.46 0.74 189 20  W  
TOST 1.29 1.53 1.47 2.15 5 81  W   27 TOST 0.63 0.66 0.62 0.92 114 116  W  
TOST 1.08 1.18 1.22 1.87 57 51  W   27.5 TOST 0.72 0.87 0.82 1.13 35 8  W  
TOST 0.87 0.93 0.96 1.61 44 33  W   28 TOST 0.99 1.35 1.11 1.36 117 152  W  
TOST 0.63 0.73 0.74 1.38 42 46  W   28.5 TOST 0.48 1.41 1.40 1.62 172 0  W  
TOST 0.51 0.55 0.51 1.17 50 399  W   29 TOST 1.67 1.79 0.00 1.90 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.87 2.42 2.05 2.89 11 13  W   26.5 TOST 0.60 0.67 0.79 0.81 0 22  W  
TOST 1.57 1.79 1.64 2.58 30 13  W   27 TOST 0.78 0.86 0.89 0.98 40 0  W  
TOST 1.32 2.47 1.36 2.29 1 13  W   27.5 TOST 0.27 1.94 1.54 1.17 0 6  W  
TOST 1.08 1.25 1.09 2.02 23 216  W   28 TOST 0.89 2.27 0.00 1.39 0 0  W  
TOST 0.86 1.14 0.97 1.78 12 10  W   28.5 TOST 1.33 2.21 0.00 1.63 0 0  W  
TOST 0.69 0.77 0.59 1.56 0 72  W   29 TOST 0.82 2.05 0.00 1.89 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.75 1.79 1.75 3.05 87 5242  S   27 TOST 0.88 0.90 0.90 0.98 567 1107  S  
TOST 1.21 1.26 1.20 2.48 417 1510  S   28 TOST 1.34 1.38 1.34 1.35 46 667  S  
TOST 0.80 0.85 0.86 1.98 32 717  S   29 TOST 1.92 1.97 2.04 1.81 9 426  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 2.17 2.41 1.91 3.89 0 10  Q   26.5 TOST 0.12 1.26 1.05 0.79 0 1  Q  
TOST 1.86 2.08 1.92 3.57 7 13  Q   27 TOST 0.95 1.06 0.98 0.93 112 111  Q  
TOST 0.50 2.52 1.46 3.27 0 5  Q   27.5 TOST 0.23 1.28 0.00 1.09 0 0  Q  
TOST 0.30 1.56 1.53 2.98 108 219  Q   28 TOST 1.33 1.54 1.43 1.27 1 0  Q  
TOST 1.08 1.19 0.00 2.71 0 0  Q   28.5 TOST 0.60 1.91 0.00 1.47 0 0  Q  
TOST 0.90 1.04 1.05 2.46 3 8  Q   29 TOST 1.81 2.58 0.00 1.68 0 0  Q  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 3.50 3.65 3.60 13.59 17 3523  S   27 TOST 2.34 2.40 2.71 0.04 0 857  S  
TOST 3.05 3.10 3.06 13.08 17 1156  S   28 TOST 2.83 2.88 2.86 0.06 37 428  S  
TOST 2.59 2.67 2.61 12.58 5 2421  S   29 TOST 3.35 3.45 3.70 0.08 0 279  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.