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   0.370 0.547 27.55 -0.16
 
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 0.85 3.15 1.38 0.00 1 478  S   26.5 TOST 0.02 0.47 0.02 0.00 9 669  S  
TOST 0.53 0.69 0.55 0.00 54 2907  S   27 TOST 0.05 0.09 0.05 0.00 84 1567  S  
TOST 0.22 0.41 0.22 0.00 729 1119  S   27.5 TOST 0.04 0.35 0.25 0.00 748 706  S  
TOST 0.07 0.10 0.08 0.00 270 2274  S   28 TOST 0.40 1.94 0.56 0.00 53 184  S  
TOST 0.02 0.04 0.03 0.00 380 2060  S   28.5 TOST 0.78 1.34 0.91 0.00 1 2  S  
TOST 0.01 0.02 0.01 0.00 98 814  S   29 TOST 1.06 2.33 2.21 0.00 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 1.23 1.33 1.20 1.48 0 249  W   26.5 TOST 0.18 0.25 0.17 0.38 1022 81  W  
TOST 0.87 1.64 1.01 1.16 34 208  W   27 TOST 0.32 0.36 0.35 0.56 143 240  W  
TOST 0.59 0.66 0.62 0.88 279 560  W   27.5 TOST 0.51 0.59 0.66 0.78 2172 198  W  
TOST 0.36 0.44 0.40 0.66 85 278  W   28 TOST 0.79 0.87 0.73 1.05 32 241  W  
TOST 0.21 0.28 1.13 0.47 200 80  W   28.5 TOST 1.12 2.31 0.94 1.37 14 0  W  
TOST 0.12 0.18 0.16 0.33 42 140  W   29 TOST 1.41 1.96 1.43 1.72 100 104  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 1.40 1.99 1.73 1.89 0 29  W   26.5 TOST 0.38 0.42 0.35 0.63 202 93  W  
TOST 1.10 1.54 1.15 1.58 11 166  W   27 TOST 0.50 0.59 0.57 0.82 222 816  W  
TOST 0.83 1.04 0.93 1.31 58 582  W   27.5 TOST 0.68 0.82 0.87 1.04 9 400  W  
TOST 0.62 0.68 0.70 1.07 220 889  W   28 TOST 0.98 1.12 1.02 1.30 74 501  W  
TOST 0.43 0.50 0.50 0.86 256 43  W   28.5 TOST 1.32 1.45 1.32 1.59 8 0  W  
TOST 0.31 0.35 0.38 0.69 1168 43  W   29 TOST 1.69 1.94 6.00 1.91 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 1.60 1.77 1.82 2.29 0 35  W   26.5 TOST 0.50 0.57 0.52 0.77 4 195  W  
TOST 1.28 1.57 1.47 1.98 1 83  W   27 TOST 0.68 0.77 0.61 0.96 1 204  W  
TOST 1.00 1.11 1.10 1.71 1 78  W   27.5 TOST 0.90 1.02 0.89 1.18 18 43  W  
TOST 0.76 0.86 0.85 1.46 49 74  W   28 TOST 1.14 1.25 1.16 1.42 66 253  W  
TOST 0.57 0.66 0.67 1.24 103 78  W   28.5 TOST 1.08 1.59 1.46 1.69 19 172  W  
TOST 0.42 0.52 0.54 1.04 3 435  W   29 TOST 1.80 2.07 0.00 1.98 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 1.76 3.45 2.05 2.71 0 5  W   26.5 TOST 0.61 0.70 0.64 0.84 57 22  W  
TOST 1.45 1.55 1.48 2.41 132 38  W   27 TOST 0.81 0.89 0.83 1.02 304 40  W  
TOST 1.06 1.28 1.35 2.13 24 13  W   27.5 TOST 1.06 1.11 1.08 1.23 289 6  W  
TOST 0.94 1.08 1.00 1.87 115 238  W   28 TOST 1.19 1.62 1.30 1.45 134 0  W  
TOST 0.74 0.86 0.80 1.63 47 20  W   28.5 TOST 1.40 1.68 1.72 1.70 65 0  W  
TOST 0.60 0.66 0.62 1.42 309 72  W   29 TOST 1.75 3.00 1.83 1.97 14 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 1.62 1.68 1.64 2.87 111 5264  S   27 TOST 0.96 1.00 0.99 1.02 118 1627  S  
TOST 1.13 1.17 1.14 2.31 585 1715  S   28 TOST 1.45 1.49 1.33 1.42 14 698  S  
TOST 0.74 0.79 0.75 1.83 106 727  S   29 TOST 2.06 2.14 2.01 1.89 20 426  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 2.04 2.37 2.15 3.68 4 10  Q   26.5 TOST 0.86 1.02 1.05 0.83 0 1  Q  
TOST 1.73 1.88 1.92 3.37 0 14  Q   27 TOST 1.06 2.18 0.98 0.98 0 111  Q  
TOST 1.47 2.66 1.67 3.07 1 5  Q   27.5 TOST 1.29 1.50 1.18 1.15 3 0  Q  
TOST 1.22 1.55 1.35 2.80 8 270  Q   28 TOST 1.10 1.78 1.43 1.34 0 1  Q  
TOST 1.02 1.27 1.30 2.53 1 0  Q   28.5 TOST 1.81 2.15 0.00 1.54 0 0  Q  
TOST 0.83 1.00 1.08 2.29 3 8  Q   29 TOST 2.13 2.37 0.00 1.76 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 1.49 2.96 2.14 5.22 6 0  S   27 TOST 0.00 3.45 1.39 0.70 2 0  S  
TOST 1.52 1.84 1.50 4.60 834 0  S   28 TOST 0.79 3.75 0.00 0.94 0 0  S  
TOST 0.74 1.46 1.32 4.03 1 0  S   29 TOST 1.45 4.00 0.00 1.22 0 0  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.