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)

2025-07-09 15:59:59 ET (Delayed)
Bid: 
44.12
Ask: 
44.75
Vol: 
8,217,475
Last: 
44.74
Change: 
+1.1 (+2.5264%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 43.500
1.28
+0.66
1.21
1.46
123
0.45
0.776
0.1911
553
TOST 44.000
0.93
+0.45
0.96
1.02
761
0.47
0.6706
0.2359
1219
TOST 44.500
0.63
+0.31
0.62
0.73
397
0.45
0.5455
0.2604
1210
TOST 45.000
0.46
+0.25
0.43
0.49
245
0.47
0.4164
0.2549
1497
TOST 45.500
0.29
+0.14
0.27
0.32
325
0.47
0.3004
0.2235
415
TOST 46.000
0.18
+0.095
0.16
0.2
562
0.48
0.2076
0.1793
1011
Fri Jul 11 2025
Strike
TOST 43.500
TOST 44.000
TOST 44.500
TOST 45.000
TOST 45.500
TOST 46.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 43.500
0.24
-0.47
0.18
0.22
216
0.47
-0.2242
0.1916
458
TOST 44.000
0.33
-0.655
0.31
0.52
174
0.53
-0.33
0.237
238
TOST 44.500
0.6
-0.77
0.51
0.73
99
0.52
-0.4558
0.262
567
TOST 45.000
0.92
-0.835
0.78
0.85
86
0.47
-0.5859
0.257
119
TOST 45.500
1.99
+0
0.86
1.3
0
0.41
-0.7027
0.2255
19
TOST 46.000
1.2
+0
1.37
1.67
0
0.46
-0.7962
0.1806
1
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 43.500
1.68
+0.465
1.72
2.07
68
0.44
0.6677
0.1211
172
TOST 44.000
1.47
+0.49
1.52
1.6
266
0.43
0.6045
0.1293
1644
TOST 44.500
1.24
+0.525
1.25
1.34
129
0.43
0.5384
0.1337
617
TOST 45.000
1.04
+0.4
1.02
1.05
608
0.42
0.4716
0.1341
2310
TOST 45.500
0.81
+0.31
0.81
1.04
116
0.46
0.4065
0.1306
699
TOST 46.000
0.65
+0.275
0.65
0.69
404
0.43
0.3451
0.1235
2079
Fri Jul 18 2025
Strike
TOST 43.500
TOST 44.000
TOST 44.500
TOST 45.000
TOST 45.500
TOST 46.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 43.500
0.72
-0.495
0.66
0.73
21
0.43
-0.334
0.1219
104
TOST 44.000
0.91
-0.665
0.84
0.91
15
0.43
-0.3976
0.1301
3713
TOST 44.500
1.15
-0.65
1.05
1.43
28
0.48
-0.4642
0.1346
45
TOST 45.000
1.43
-0.65
1.31
1.39
67
0.42
-0.5314
0.1351
513
TOST 45.500
0.98
+0
1.61
1.75
0
0.43
-0.597
0.1315
17
TOST 46.000
2.07
-0.82
1.29
2.75
3
0.44
-0.6588
0.1244
56
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 43.500
1.79
+1.79
2.16
2.49
4
0.45
0.6399
0.0956
0
TOST 44.000
1.9
+0.57
1.87
2.07
126
0.43
0.5906
0.0999
2034
TOST 44.500
1.73
+1.73
1.59
1.68
14
0.41
0.5397
0.1026
0
TOST 45.000
1.37
+0.435
1.35
1.43
57
0.41
0.4883
0.1036
514
TOST 45.500
0
+0
1.12
1.22
0
0.41
0.4372
0.1027
0
TOST 46.000
0.93
+0.29
0.93
1.02
105
0.4
0.3876
0.1001
449
Fri Jul 25 2025
Strike
TOST 43.500
TOST 44.000
TOST 44.500
TOST 45.000
TOST 45.500
TOST 46.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TOST 43.500
0
+0
0.69
1.36
0
0.42
-0.3619
0.0962
0
TOST 44.000
1.19
-0.605
1.18
1.39
1
0.44
-0.4116
0.1007
162
TOST 44.500
0
+0
1.06
1.77
0
0.41
-0.4628
0.1035
0
TOST 45.000
1.72
-0.68
1.65
1.72
32
0.41
-0.5147
0.1045
147
TOST 45.500
0
+0
1.91
2.14
0
0.42
-0.5662
0.1037
0
TOST 46.000
2.06
+0
2.22
2.3
0
0.4
-0.6164
0.1011
46
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.