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   1.153 0.548 22.74 -0.64
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 0.21 1.89 1.30 0.00 0 98  W   21.5 TOST 0.00 0.01 0.06 0.00 0 285  W  
TOST 0.53 2.02 0.88 0.00 7 239  W   22 TOST 0.00 0.55 0.01 0.00 3 244  W  
TOST 0.13 0.39 0.29 0.00 26 238  W   22.5 TOST 0.00 0.12 0.01 0.00 88 319  W  
TOST 0.00 0.02 0.02 0.00 127 2338  W   23 TOST 0.16 1.21 0.25 0.00 181 529  W  
TOST 0.00 0.01 0.01 0.00 183 1290  W   23.5 TOST 0.62 2.15 0.63 0.00 57 479  W  
TOST 0.00 0.01 0.01 0.00 203 817  W   24 TOST 1.06 2.36 1.17 0.00 56 364  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOST 2.12 2.57 2.42 1.45 101 61  W   21.5 TOST 1.06 1.25 1.05 0.18 427 80  W  
TOST 2.01 2.10 2.10 1.09 16 610  W   22 TOST 1.28 1.33 1.24 0.31 130 253  W  
TOST 1.77 1.90 1.85 0.78 101 126  W   22.5 TOST 1.51 1.71 1.55 0.51 162 642  W  
TOST 1.54 1.62 1.60 0.53 200 554  W   23 TOST 1.78 1.85 1.73 0.76 825 369  W  
TOST 1.33 1.37 1.37 0.35 206 905  W   23.5 TOST 2.07 2.12 2.09 1.07 183 474  W  
TOST 1.11 1.18 1.20 0.22 228 3496  W   24 TOST 2.36 2.43 2.33 1.44 137 395  W  
 
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 1.41 2.66 3.00 1.76 0 20  S   21.5 TOST 1.01 1.18 1.13 0.38 44 17  S  
TOST 2.11 2.17 2.18 1.43 63 623  S   22 TOST 1.34 1.40 1.32 0.54 0 562  S  
TOST 1.86 1.92 2.07 1.14 31 147  S   22.5 TOST 1.58 1.64 1.55 0.75 0 157  S  
TOST 1.62 1.67 1.80 0.89 3 1157  S   23 TOST 1.85 1.91 1.80 0.99 638 1338  S  
TOST 1.41 1.46 1.46 0.68 174 352  S   23.5 TOST 2.13 2.20 1.56 1.28 49 317  S  
TOST 1.21 1.28 1.24 0.51 180 897  S   24 TOST 2.43 2.69 2.26 1.61 145 952  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 2.40 2.92 2.80 2.09 0 10  W   21.5 TOST 1.15 1.38 0.87 0.50 0 205  W  
TOST 2.18 2.33 3.02 1.76 1 48  W   22 TOST 1.37 1.63 1.22 0.67 1 35  W  
TOST 1.89 2.04 2.00 1.47 32 59  W   22.5 TOST 1.60 1.78 1.76 0.87 0 8  W  
TOST 1.69 2.52 1.80 1.21 5 43  W   23 TOST 1.87 2.88 1.85 1.11 3 7  W  
TOST 1.38 1.58 1.80 0.99 5 31  W   23.5 TOST 2.16 2.68 2.06 1.38 0 3  W  
TOST 1.17 1.38 1.57 0.80 2 114  W   24 TOST 2.43 3.50 2.43 1.68 4 17  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 1.60 2.73 2.73 2.43 0 8  W   21.5 TOST 1.15 1.49 1.25 0.57 8 4  W  
TOST 2.18 3.55 2.45 2.11 2 6  W   22 TOST 1.20 2.50 1.10 0.74 0 4  W  
TOST 1.57 2.15 2.10 1.81 3 24  W   22.5 TOST 1.33 1.97 1.78 0.93 2 8  W  
TOST 1.47 2.35 1.85 1.55 3 274  W   23 TOST 1.70 2.08 2.09 1.15 0 42  W  
TOST 1.32 2.39 1.89 1.31 0 21  W   23.5 TOST 2.12 3.40 2.40 1.40 0 3  W  
TOST 1.00 1.90 1.40 1.10 100 382  W   24 TOST 2.37 2.78 2.47 1.67 1 0  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 2.14 2.89 0.00 2.81 0 0  W   21.5 TOST 1.01 1.45 0.00 0.60 0 0  W  
TOST 2.25 2.50 3.16 2.48 1 0  W   22 TOST 1.46 1.70 1.40 0.75 10 2  W  
TOST 1.26 2.29 0.00 2.19 0 0  W   22.5 TOST 1.74 2.04 1.91 0.93 0 11  W  
TOST 1.36 2.07 0.00 1.91 0 0  W   23 TOST 1.85 2.28 2.10 1.13 0 10  W  
TOST 1.63 1.84 2.00 1.66 0 4  W   23.5 TOST 2.11 2.56 2.00 1.36 0 2  W  
TOST 0.81 1.63 2.25 1.43 0 4  W   24 TOST 2.57 2.80 2.41 1.61 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 2.72 2.92 0.00 3.23 0 0  W   21.5 TOST 1.36 2.18 0.00 0.59 0 0  W  
TOST 1.60 2.65 0.00 2.90 0 0  W   22 TOST 1.22 1.92 0.00 0.73 0 0  W  
TOST 1.93 2.40 0.00 2.59 0 0  W   22.5 TOST 1.57 2.34 0.00 0.89 0 0  W  
TOST 1.02 2.36 0.00 2.31 0 0  W   23 TOST 1.78 2.28 2.08 1.07 2 0  W  
TOST 1.07 2.32 0.00 2.05 0 0  W   23.5 TOST 1.62 2.91 0.00 1.28 0 0  W  
TOST 0.89 2.48 0.00 1.81 0 0  W   24 TOST 2.27 3.45 0.00 1.51 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 2.56 2.60 2.55 3.36 41 7825  S   22 TOST 1.69 1.70 1.70 0.68 202 1789  S  
TOST 2.08 2.10 2.29 2.75 56 2827  S   23 TOST 2.20 2.22 2.14 0.99 1 903  S  
TOST 1.65 1.68 1.73 2.22 48 2183  S   24 TOST 2.77 2.81 2.60 1.37 12 2200  S  
 
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 3.75 3.85 4.06 12.60 0 110  S   22 TOST 2.61 2.68 2.67 0.01 0 661  S  
TOST 3.30 3.35 3.30 12.14 55 455  S   23 TOST 3.10 3.20 2.97 0.02 2 1063  S  
TOST 2.87 2.93 2.97 11.69 35 544  S   24 TOST 3.65 3.75 3.75 0.03 0 281  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.