Cboe Global Markets

TOST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

TOAST INC (tost)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
48.88
Ask: 
48.95
Vol: 
8,028,502
Last: 
48.88
Change: 
+0.23 (+0.4723%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 47.500
2
-0.07
1.79
1.94
5
0.46
0.7407
0.1326
282
TOST 48.000
1.53
-0.205
1.48
1.58
529
0.47
0.6703
0.1501
1530
TOST 48.500
1.28
-0.065
1.17
1.29
1,686
0.47
0.5919
0.1624
411
TOST 49.000
0.99
-0.12
0.82
1
340
0.44
0.5091
0.1675
437
TOST 49.500
0.75
-0.125
0.62
0.78
137
0.45
0.4265
0.1646
180
TOST 50.000
0.52
-0.165
0.47
0.58
399
0.46
0.3484
0.1546
1364
Fri Aug 01 2025
Strike
TOST 47.500
TOST 48.000
TOST 48.500
TOST 49.000
TOST 49.500
TOST 50.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 47.500
0.38
-0.065
0.37
0.43
56
0.48
-0.2601
0.1333
2346
TOST 48.000
0.57
-0.025
0.52
0.59
185
0.48
-0.3308
0.1509
216
TOST 48.500
0.58
-0.21
0.7
0.78
141
0.47
-0.4096
0.1633
147
TOST 49.000
0.95
-0.07
0.93
1
175
0.47
-0.4929
0.1685
106
TOST 49.500
1.22
-0.055
1.16
1.3
393
0.46
-0.5761
0.1657
16
TOST 50.000
1.52
-0.05
1.48
1.62
112
0.47
-0.6547
0.1556
40
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 47.500
3.5
+0
3.4
3.55
0
0.79
0.6188
0.0567
125
TOST 48.000
3.2
-0.05
3.15
3.25
33
0.79
0.5896
0.058
373
TOST 48.500
3
-0.005
2.89
2.98
24
0.79
0.56
0.0589
125
TOST 49.000
2.75
+0.015
2.64
2.74
119
0.79
0.5304
0.0595
131
TOST 49.500
2.45
-0.13
2.42
2.57
131
0.79
0.5007
0.0597
29
TOST 50.000
2.19
-0.085
2.04
2.33
97
0.77
0.4713
0.0596
257
Fri Aug 08 2025
Strike
TOST 47.500
TOST 48.000
TOST 48.500
TOST 49.000
TOST 49.500
TOST 50.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 47.500
1.93
+0.075
1.91
1.98
16
0.79
-0.3825
0.0569
34
TOST 48.000
2.16
+0.025
2.12
2.21
41
0.79
-0.4118
0.0582
21
TOST 48.500
2.43
+0.09
2.36
2.52
8
0.8
-0.4415
0.0592
10
TOST 49.000
2.63
+0.025
2.62
2.75
86
0.78
-0.4713
0.0598
34
TOST 49.500
2.9
+0.045
2.89
3.05
143
0.8
-0.5011
0.06
47
TOST 50.000
3.2
+0.075
3.15
3.25
45
0.78
-0.5306
0.0599
93
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 47.500
3.75
-0.05
3.65
3.8
14
0.67
0.6147
0.052
74
TOST 48.000
3.48
-0.02
3.4
3.5
621
0.67
0.588
0.0531
6060
TOST 48.500
3.2
-0.05
3.15
3.25
27
0.67
0.5609
0.0539
95
TOST 49.000
2.89
-0.11
2.81
2.97
69
0.66
0.5338
0.0545
390
TOST 49.500
2.7
-0.06
2.61
2.74
43
0.66
0.5066
0.0548
117
TOST 50.000
2.48
-0.05
2.43
2.51
1,481
0.66
0.4796
0.0548
5269
Fri Aug 15 2025
Strike
TOST 47.500
TOST 48.000
TOST 48.500
TOST 49.000
TOST 49.500
TOST 50.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 47.500
2.02
-0.115
2.12
2.54
16
0.72
-0.3864
0.0522
53
TOST 48.000
2.31
-0.035
2.34
2.54
20
0.69
-0.4132
0.0533
356
TOST 48.500
2.46
-0.11
2.57
2.72
39
0.68
-0.4404
0.0542
9
TOST 49.000
2.7
-0.135
2.82
2.9
15
0.67
-0.4677
0.0547
47
TOST 49.500
3.15
+0.05
3.05
3.2
2
0.66
-0.495
0.055
28
TOST 50.000
3.2
-0.15
3.35
3.45
1
0.66
-0.5222
0.0551
44
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 46.000
4.88
-0.045
4.75
4.95
8
0.62
0.6846
0.0448
56
TOST 47.000
4.4
+0.1
4.15
4.3
6
0.62
0.6367
0.0476
143
TOST 48.000
3.69
+0.685
2.36
3.75
80
0.49
0.5868
0.0497
242
TOST 49.000
3.16
-0.065
2.98
3.2
24
0.6
0.5361
0.051
45
TOST 50.000
2.8
+0.205
2.17
2.8
2
0.57
0.4853
0.0514
34
TOST 51.000
2.1
+0.28
2.08
2.39
2
0.59
0.4355
0.0509
22
Fri Aug 22 2025
Strike
TOST 46.000
TOST 47.000
TOST 48.000
TOST 49.000
TOST 50.000
TOST 51.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 46.000
1.98
+0.275
1.7
1.81
7
0.62
-0.3156
0.045
1
TOST 47.000
2.15
+0
2.08
2.36
0
0.63
-0.3639
0.0479
4
TOST 48.000
3.49
+0
2.5
2.67
0
0.61
-0.414
0.05
5
TOST 49.000
2.9
-0.08
2.98
3.1
2
0.6
-0.465
0.0513
21
TOST 50.000
3.55
+0.025
3.5
3.7
5
0.6
-0.5161
0.0517
0
TOST 51.000
4.05
-0.075
4.1
4.25
24
0.6
-0.5663
0.0513
3
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 46.000
5.17
-0.03
3.7
5.15
17
0.45
0.6829
0.0425
41
TOST 47.000
4.64
+0.115
3.4
4.6
5
0.49
0.6374
0.045
16
TOST 48.000
4
+0.075
2.6
4
6
0.46
0.5903
0.0469
79
TOST 49.000
3.38
+0
3.05
3.45
0
0.55
0.5425
0.048
34
TOST 50.000
2.91
-0.08
2.68
2.99
120
0.55
0.4947
0.0484
479
TOST 51.000
2.84
+0.265
2.35
2.73
1
0.57
0.4477
0.0481
110
Fri Aug 29 2025
Strike
TOST 46.000
TOST 47.000
TOST 48.000
TOST 49.000
TOST 50.000
TOST 51.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 46.000
1.78
+0.14
1.8
1.97
10
0.57
-0.3191
0.0428
5
TOST 47.000
2.7
+0
2.18
2.35
0
0.57
-0.365
0.0454
10
TOST 48.000
2.8
+0
2.44
2.79
0
0.55
-0.4125
0.0473
20
TOST 49.000
0
+0
2.81
4.3
0
0.63
-0.4608
0.0485
0
TOST 50.000
3.65
-0.075
3.65
3.95
13
0.57
-0.5091
0.049
1
TOST 51.000
0
+0
2.66
4.4
0
0.42
-0.5566
0.0487
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.