NYSE | Technology | Computer Services

Toast Inc. (TOST)

LAST (8 Apr, 11:18 AM ET)

31.39

+0.69 (+2.25%)

MARKET CAP

17.989 B

VOLUME

1,387,074

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
TOST250411C00020000	-	20	11.50	33	11.80	14	11.65	-	-	97.99%	1.00	-0.0023	0.00	0.00	0.0016
TOST250411C00021000	-	21	10.50	52	10.80	19	10.65	-	-	97.99%	1.00	-0.0024	0.00	0.00	0.0017
TOST250411C00022000	-	22	9.50	22	9.85	23	9.68	-	-	97.99%	1.00	-0.0026	0.00	0.00	0.0018
TOST250411C00023000	-	23	8.50	11	8.95	31	8.72	-	-	97.99%	0.9999	-0.0029	0.0002	0.00	0.0019
TOST250411C00024000	-	24	7.35	13	9.75	12	8.55	-	-	97.99%	0.9992	-0.0040	0.0010	0.0001	0.0020
TOST250411C00025000	-	25	6.35	11	7.95	5	7.15	-	-	97.99%	0.9965	-0.0078	0.0037	0.0003	0.0020
TOST250411C00025500	-	25.5	5.95	11	7.90	12	6.92	-	-	97.99%	0.9933	-0.0117	0.0067	0.0005	0.0021
TOST250411C00026000	-	26	5.45	11	7.80	15	6.63	-	-	97.99%	0.9879	-0.0177	0.0112	0.0009	0.0021
TOST250411C00026500	2025-04-07 6:42:21 AM EDT	26.5	5.05	11	6.95	18	6.00	9	9	97.99%	0.9793	-0.0263	0.0177	0.0014	0.0021
TOST250411C00027000	2025-04-07 9:00:11 AM EDT	27	4.65	11	6.35	21	5.50	8	8	97.99%	0.9664	-0.0380	0.0266	0.0021	0.0021
TOST250411C00027500	2025-04-07 11:00:24 AM EDT	27.5	4.15	21	4.50	31	4.33	16	16	97.99%	0.9477	-0.0530	0.0380	0.0031	0.0021
TOST250411C00028000	2025-04-07 5:50:38 AM EDT	28	2.84	112	3.95	8	3.40	1	1	97.99%	0.9223	-0.0711	0.0518	0.0042	0.0021
TOST250411C00028500	2025-04-07 6:07:45 AM EDT	28.5	3.20	732	3.60	218	3.40	1,155	1,378	97.99%	0.8890	-0.0915	0.0674	0.0054	0.0020
TOST250411C00029000	2025-04-08 5:40:36 AM EDT	29	2.79	130	3.10	31	2.94	3	3	97.99%	0.8474	-0.1132	0.0839	0.0068	0.0020
TOST250411C00029500	2025-04-08 5:46:30 AM EDT	29.5	2.45	227	2.77	127	2.61	1	8	97.99%	0.7976	-0.1347	0.1003	0.0081	0.0019
TOST250411C00030000	2025-04-07 10:53:45 AM EDT	30	2.17	123	2.37	142	2.27	22	45	97.99%	0.7402	-0.1543	0.1154	0.0093	0.0018
TOST250411C00030500	2025-04-08 6:30:25 AM EDT	30.5	1.75	632	2.04	509	1.90	12	8	97.99%	0.6765	-0.1705	0.1278	0.0103	0.0016
TOST250411C00031000	2025-04-08 6:38:21 AM EDT	31	1.44	237	1.61	5	1.53	1	126	97.99%	0.6083	-0.1820	0.1367	0.0110	0.0015
TOST250411C00031500	2025-04-08 6:01:52 AM EDT	31.5	1.14	179	1.30	2	1.22	1	8	97.99%	0.5377	-0.1878	0.1413	0.0114	0.0013
TOST250411C00032000	2025-04-07 11:42:32 AM EDT	32	0.72	729	1.04	10	0.88	244	267	97.99%	0.4671	-0.1878	0.1415	0.0114	0.0011
TOST250411C00032500	2025-04-08 7:03:41 AM EDT	32.5	0.69	664	0.90	1,015	0.79	1	58	97.99%	0.3985	-0.1821	0.1374	0.0111	0.0010
TOST250411C00033000	2025-04-08 6:56:54 AM EDT	33	0.50	259	0.69	1,142	0.59	17	71	97.99%	0.3340	-0.1716	0.1295	0.0104	0.0008
TOST250411C00033500	2025-04-08 7:00:16 AM EDT	33.5	0.34	18	0.48	243	0.41	11	114	97.99%	0.2748	-0.1572	0.1187	0.0096	0.0007
TOST250411C00034000	2025-04-08 6:59:11 AM EDT	34	0.23	2	0.31	543	0.27	2	399	97.99%	0.2221	-0.1402	0.1060	0.0085	0.0005
TOST250411C00034500	2025-04-08 6:49:47 AM EDT	34.5	0.14	206	0.18	40	0.16	8	39	97.99%	0.1764	-0.1219	0.0922	0.0074	0.0004
TOST250411C00035000	2025-04-08 6:26:53 AM EDT	35	0.08	170	0.12	115	0.10	35	791	97.99%	0.1376	-0.1035	0.0783	0.0063	0.0003
TOST250411C00035500	2025-04-07 6:49:51 AM EDT	35.5		-	0.08	240	0.04	2	204	97.99%	0.1055	-0.0858	0.0649	0.0052	0.0003
TOST250411C00036000	2025-04-08 6:55:42 AM EDT	36	0.03	82	0.05	173	0.04	2	598	97.99%	0.0795	-0.0696	0.0527	0.0042	0.0002
TOST250411C00036500	2025-04-07 9:00:11 AM EDT	36.5		-	0.04	46	0.02	5	135	94.93%	0.0629	-0.0567	0.0451	0.0036	0.0002
TOST250411C00037000	2025-04-07 11:51:52 AM EDT	37	0.01	31	0.07	414	0.04	273	536	97.99%	0.0430	-0.0429	0.0325	0.0026	0.0001
TOST250411C00037500	2025-04-07 6:23:42 AM EDT	37.5		-	0.40	553	0.20	3	171	97.99%	0.0309	-0.0328	0.0248	0.0020	0.0001
TOST250411C00038000	2025-04-08 6:29:34 AM EDT	38		-	0.03	40	0.01	10	360	97.99%	0.0218	-0.0245	0.0186	0.0015	0.0001
TOST250411C00038500	2025-04-07 9:11:38 AM EDT	38.5		-	1.27	1,036	0.64	1	196	121.05%	0.0589	-0.0584	0.0296	0.0038	0.0002
TOST250411C00039000	2025-04-07 5:58:14 AM EDT	39		-	0.64	353	0.32	2	44	98.61%	0.0116	-0.0144	0.0107	0.0009	0.00
TOST250411C00039500	2025-03-28 9:35:34 AM EDT	39.5		-	1.27	310	0.64	2	16	118.20%	0.0285	-0.0313	0.0170	0.0021	0.0001
TOST250411C00040000	2025-04-03 7:39:35 AM EDT	40		-	0.06	254	0.03	1	120	130.62%	0.0326	-0.0385	0.0173	0.0024	0.0001
TOST250411C00040500	2025-04-03 5:30:12 AM EDT	40.5	0.05	62	1.27	33	0.66	1	1	88.12%	0.0028	-0.0037	0.0033	0.0003	0.00
TOST250411C00041000	2025-03-31 5:30:08 AM EDT	41	0.01	32	1.27	432	0.64	4	79	88.12%	0.0017	-0.0024	0.0022	0.0002	0.00
TOST250411C00042000	2025-03-20 9:45:23 AM EDT	42	0.01	148	1.27	197	0.64	1	26	121.85%	0.0084	-0.0113	0.0059	0.0007	0.00
TOST250411C00043000	2025-03-28 6:08:41 AM EDT	43		-	1.27	168	0.64	20	18	97.99%	0.0003	-0.0006	0.0004	0.00	0.00
TOST250411C00044000	-	44	0.01	9	1.27	30	0.64	-	-	121.85%	0.0029	-0.0044	0.0023	0.0003	0.00
TOST250411C00045000	2025-02-28 6:00:36 AM EDT	45		-	1.27	34	0.64	1	1	97.99%	0.00	-0.0001	0.0001	0.00	0.00
TOST250411C00046000	-	46		-	1.10	29	0.55	-	-	47.94%	0.0212	-0.0050	0.0120	0.0045	0.0004
TOST250411C00047000	-	47		-	1.27	29	0.64	-	-	46.42%	0.0664	-0.0095	0.0231	0.0155	0.0024
TOST250411C00048000	-	48		-	1.27	38	0.64	-	-	56.94%	0.0189	-0.0041	0.0082	0.0045	0.0005
TOST250411C00050000	-	50		-	1.27	37	0.64	-	-		0.00	0.00	0.00	0.00	0.00
TOST250411C00055000	-	55		-	1.27	30	0.64	-	-	69.54%	0.0106	-0.0031	0.0041	0.0028	0.0003

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
TOST250411P00020000	2025-04-08 7:00:26 AM EDT	20		-	0.21	283	0.10	1	2	128.41%	-0.0007	-0.0013	0.0006	0.0001	0.00
TOST250411P00021000	-	21	0.01	23	1.27	356	0.64	-	-	136.29%	-0.0031	-0.0052	0.0022	0.0003	0.00
TOST250411P00022000	2025-04-07 9:59:56 AM EDT	22	0.01	180	1.26	494	0.64	117	117	136.29%	-0.0080	-0.0119	0.0050	0.0007	0.00
TOST250411P00023000	-	23	0.09	7	1.28	52	0.69	-	-	136.29%	-0.0179	-0.0241	0.0101	0.0014	-0.0001
TOST250411P00024000	2025-04-07 6:07:47 AM EDT	24		-	1.30	759	0.65	1	1	97.16%	-0.0005	-0.0009	0.0007	0.0001	0.00
TOST250411P00025000	2025-04-07 9:59:56 AM EDT	25	0.19	20	1.31	821	0.75	87	88	136.29%	-0.0650	-0.0692	0.0289	0.0041	-0.0002
TOST250411P00025500	2025-04-07 9:02:56 AM EDT	25.5	0.25	10	0.97	726	0.61	12	12	136.29%	-0.0845	-0.0845	0.0354	0.0050	-0.0003
TOST250411P00026000	2025-04-08 6:40:13 AM EDT	26	0.06	272	0.11	214	0.09	42	4	97.16%	-0.0092	-0.0116	0.0088	0.0007	0.00
TOST250411P00026500	2025-04-07 9:59:56 AM EDT	26.5		-	0.12	3	0.06	37	30	136.29%	-0.1344	-0.1180	0.0494	0.0070	-0.0005
TOST250411P00027000	2025-04-07 9:59:56 AM EDT	27		-	0.15	5	0.07	2	84	136.29%	-0.1649	-0.1352	0.0566	0.0080	-0.0006
TOST250411P00027500	2025-04-08 6:49:23 AM EDT	27.5	0.14	5	0.20	141	0.17	6	90	97.16%	-0.0427	-0.0423	0.0324	0.0026	-0.0001
TOST250411P00028000	2025-04-07 11:54:39 AM EDT	28		-	0.25	4	0.13	16	118	136.29%	-0.2358	-0.1677	0.0703	0.0099	-0.0009
TOST250411P00028500	2025-04-04 7:04:14 AM EDT	28.5		-	0.32	30	0.16	4	4	136.29%	-0.2757	-0.1819	0.0763	0.0107	-0.0010
TOST250411P00029000	2025-04-08 6:48:26 AM EDT	29	0.30	121	0.40	155	0.35	3	118	97.16%	-0.1319	-0.0995	0.0761	0.0062	-0.0004
TOST250411P00029500	2025-04-08 5:51:31 AM EDT	29.5	0.42	17	0.49	166	0.45	20	82	97.16%	-0.1780	-0.1212	0.0928	0.0075	-0.0005
TOST250411P00030000	2025-04-08 5:52:13 AM EDT	30	0.39	730	0.62	209	0.51	2	3,873	97.16%	-0.2320	-0.1418	0.1087	0.0088	-0.0006
TOST250411P00030500	2025-04-07 11:11:43 AM EDT	30.5		-	0.79	83	0.40	3	85	136.29%	-0.4521	-0.2151	0.0904	0.0127	-0.0017
TOST250411P00031000	2025-04-07 11:53:22 AM EDT	31		-	0.99	30	0.49	3	26	136.29%	-0.4975	-0.2165	0.0911	0.0128	-0.0019
TOST250411P00031500	2025-04-07 10:21:58 AM EDT	31.5		-	1.19	16	0.59	17	20	136.29%	-0.5421	-0.2151	0.0906	0.0127	-0.0021
TOST250411P00032000	2025-04-07 9:27:33 AM EDT	32	1.26	30	1.37	75	1.31	9	112	97.16%	-0.5001	-0.1846	0.1421	0.0115	-0.0014
TOST250411P00032500	2025-04-04 8:00:23 AM EDT	32.5	1.40	636	1.66	479	1.53	7	13	97.16%	-0.5700	-0.1815	0.1399	0.0113	-0.0016
TOST250411P00033000	2025-04-07 7:13:27 AM EDT	33	1.82	10	1.93	62	1.88	9	53	97.16%	-0.6367	-0.1730	0.1337	0.0108	-0.0018
TOST250411P00033500	2025-04-07 8:55:52 AM EDT	33.5	1.93	386	2.29	271	2.11	2	18	97.16%	-0.6986	-0.1602	0.1241	0.0101	-0.0020
TOST250411P00034000	2025-04-08 7:04:16 AM EDT	34	2.39	384	2.79	421	2.59	2	127	97.16%	-0.7545	-0.1442	0.1121	0.0091	-0.0022
TOST250411P00034500	2025-04-03 10:45:32 AM EDT	34.5	2.64	309	3.10	304	2.87	1	17	97.16%	-0.8035	-0.1263	0.0987	0.0080	-0.0023
TOST250411P00035000	2025-04-07 9:29:46 AM EDT	35	3.15	21	3.65	31	3.40	10	49	97.16%	-0.8456	-0.1077	0.0847	0.0069	-0.0025
TOST250411P00035500	2025-04-04 11:32:04 AM EDT	35.5	3.10	11	5.20	21	4.15	1	6	97.16%	-0.8808	-0.0895	0.0710	0.0058	-0.0026
TOST250411P00036000	2025-04-04 11:33:02 AM EDT	36	4.05	10	5.75	21	4.90	2	55	97.16%	-0.9095	-0.0725	0.0581	0.0047	-0.0027
TOST250411P00036500	2025-04-04 11:53:22 AM EDT	36.5	4.00	11	5.45	13	4.72	1	7	97.16%	-0.9324	-0.0572	0.0466	0.0038	-0.0028
TOST250411P00037000	2025-03-20 8:11:38 AM EDT	37	5.15	17	5.90	13	5.53	2	4	97.16%	-0.9504	-0.0439	0.0365	0.0030	-0.0029
TOST250411P00037500	2025-03-25 10:55:22 AM EDT	37.5	5.00	11	7.15	14	6.08	1	1	97.16%	-0.9641	-0.0327	0.0281	0.0023	-0.0030
TOST250411P00038000	2025-03-28 10:28:28 AM EDT	38	6.25	14	6.55	34	6.40	1	2	97.16%	-0.9745	-0.0235	0.0212	0.0017	-0.0031
TOST250411P00038500	2025-03-27 5:32:33 AM EDT	38.5	6.20	54	7.00	29	6.60	1	1	97.16%	-0.9821	-0.0162	0.0157	0.0013	-0.0031
TOST250411P00039000	2025-03-24 8:09:28 AM EDT	39	7.25	12	7.55	39	7.40	1	3	97.16%	-0.9877	-0.0105	0.0114	0.0009	-0.0032
TOST250411P00039500	-	39.5	7.70	27	8.15	54	7.92	-	-	97.16%	-0.9916	-0.0062	0.0082	0.0007	-0.0032
TOST250411P00040000	2025-03-28 8:20:57 AM EDT	40	8.15	42	8.55	35	8.35	9	1	97.16%	-0.9944	-0.0030	0.0057	0.0005	-0.0033
TOST250411P00040500	-	40.5	8.05	55	9.05	34	8.55	-	1	97.16%	-0.9963	-0.0006	0.0040	0.0003	-0.0033
TOST250411P00041000	2025-04-04 7:01:22 AM EDT	41	9.10	51	9.60	43	9.35	1	-	97.16%	-0.9976	0.0011	0.0027	0.0002	-0.0034
TOST250411P00042000	2025-03-24 7:15:20 AM EDT	42	10.20	38	11.10	57	10.65	7	-	97.16%	-0.9990	0.0032	0.0012	0.0001	-0.0034
TOST250411P00043000	-	43	11.15	41	11.55	45	11.35	-	-	97.16%	-0.9996	0.0043	0.0005	0.00	-0.0035
TOST250411P00044000	2025-03-07 9:25:12 AM EDT	44	12.15	80	12.60	46	12.38	2	-	97.16%	-0.9999	0.0048	0.0002	0.00	-0.0036
TOST250411P00045000	2025-03-26 11:04:14 AM EDT	45	13.15	42	13.55	37	13.35	2	-	97.16%	-0.9999	0.0051	0.0001	0.00	-0.0037
TOST250411P00046000	2025-03-26 11:04:30 AM EDT	46	14.25	5	14.55	41	14.40	4	-	97.16%	-1.00	0.0052	0.00	0.00	-0.0038
TOST250411P00047000	2025-03-25 11:49:13 AM EDT	47	15.20	31	15.60	43	15.40	1	-	97.16%	-1.00	0.0054	0.00	0.00	-0.0039
TOST250411P00048000	2025-04-07 6:10:39 AM EDT	48	16.15	48	16.60	40	16.38	1	1	97.16%	-1.00	0.0055	0.00	0.00	-0.0039
TOST250411P00050000	-	50	17.95	51	18.55	38	18.25	-	-	97.16%	-1.00	0.0057	0.00	0.00	-0.0041
TOST250411P00055000	2025-03-13 7:44:21 AM EDT	55	23.15	42	24.25	53	23.70	11	-	97.16%	-1.00	0.0063	0.00	0.00	-0.0045

Expiration

In The Money

Show All Columns

Calls														Puts
11.50	33	11.80	14	11.65	-	-	97.99%	1.00	-0.0023	0.00	0.00	0.0016	20		-	0.21	283	0.10	1	2	128.41%	-0.0007	-0.0013	0.0006	0.0001	0.00
10.50	52	10.80	19	10.65	-	-	97.99%	1.00	-0.0024	0.00	0.00	0.0017	21	0.01	23	1.27	356	0.64	-	-	136.29%	-0.0031	-0.0052	0.0022	0.0003	0.00
9.50	22	9.85	23	9.68	-	-	97.99%	1.00	-0.0026	0.00	0.00	0.0018	22	0.01	180	1.26	494	0.64	117	117	136.29%	-0.0080	-0.0119	0.0050	0.0007	0.00
8.50	11	8.95	31	8.72	-	-	97.99%	0.9999	-0.0029	0.0002	0.00	0.0019	23	0.09	7	1.28	52	0.69	-	-	136.29%	-0.0179	-0.0241	0.0101	0.0014	-0.0001
7.35	13	9.75	12	8.55	-	-	97.99%	0.9992	-0.0040	0.0010	0.0001	0.0020	24		-	1.30	759	0.65	1	1	97.16%	-0.0005	-0.0009	0.0007	0.0001	0.00
6.35	11	7.95	5	7.15	-	-	97.99%	0.9965	-0.0078	0.0037	0.0003	0.0020	25	0.19	20	1.31	821	0.75	87	88	136.29%	-0.0650	-0.0692	0.0289	0.0041	-0.0002
5.95	11	7.90	12	6.92	-	-	97.99%	0.9933	-0.0117	0.0067	0.0005	0.0021	25.5	0.25	10	0.97	726	0.61	12	12	136.29%	-0.0845	-0.0845	0.0354	0.0050	-0.0003
5.45	11	7.80	15	6.63	-	-	97.99%	0.9879	-0.0177	0.0112	0.0009	0.0021	26	0.06	272	0.11	214	0.09	42	4	97.16%	-0.0092	-0.0116	0.0088	0.0007	0.00
5.05	11	6.95	18	6.00	9	9	97.99%	0.9793	-0.0263	0.0177	0.0014	0.0021	26.5		-	0.12	3	0.06	37	30	136.29%	-0.1344	-0.1180	0.0494	0.0070	-0.0005
4.65	11	6.35	21	5.50	8	8	97.99%	0.9664	-0.0380	0.0266	0.0021	0.0021	27		-	0.15	5	0.07	2	84	136.29%	-0.1649	-0.1352	0.0566	0.0080	-0.0006
4.15	21	4.50	31	4.33	16	16	97.99%	0.9477	-0.0530	0.0380	0.0031	0.0021	27.5	0.14	5	0.20	141	0.17	6	90	97.16%	-0.0427	-0.0423	0.0324	0.0026	-0.0001
2.84	112	3.95	8	3.40	1	1	97.99%	0.9223	-0.0711	0.0518	0.0042	0.0021	28		-	0.25	4	0.13	16	118	136.29%	-0.2358	-0.1677	0.0703	0.0099	-0.0009
3.20	732	3.60	218	3.40	1,155	1,378	97.99%	0.8890	-0.0915	0.0674	0.0054	0.0020	28.5		-	0.32	30	0.16	4	4	136.29%	-0.2757	-0.1819	0.0763	0.0107	-0.0010
2.79	130	3.10	31	2.94	3	3	97.99%	0.8474	-0.1132	0.0839	0.0068	0.0020	29	0.30	121	0.40	155	0.35	3	118	97.16%	-0.1319	-0.0995	0.0761	0.0062	-0.0004
2.45	227	2.77	127	2.61	1	8	97.99%	0.7976	-0.1347	0.1003	0.0081	0.0019	29.5	0.42	17	0.49	166	0.45	20	82	97.16%	-0.1780	-0.1212	0.0928	0.0075	-0.0005
2.17	123	2.37	142	2.27	22	45	97.99%	0.7402	-0.1543	0.1154	0.0093	0.0018	30	0.39	730	0.62	209	0.51	2	3,873	97.16%	-0.2320	-0.1418	0.1087	0.0088	-0.0006
1.75	632	2.04	509	1.90	12	8	97.99%	0.6765	-0.1705	0.1278	0.0103	0.0016	30.5		-	0.79	83	0.40	3	85	136.29%	-0.4521	-0.2151	0.0904	0.0127	-0.0017
1.44	237	1.61	5	1.53	1	126	97.99%	0.6083	-0.1820	0.1367	0.0110	0.0015	31		-	0.99	30	0.49	3	26	136.29%	-0.4975	-0.2165	0.0911	0.0128	-0.0019
1.14	179	1.30	2	1.22	1	8	97.99%	0.5377	-0.1878	0.1413	0.0114	0.0013	31.5		-	1.19	16	0.59	17	20	136.29%	-0.5421	-0.2151	0.0906	0.0127	-0.0021
0.72	729	1.04	10	0.88	244	267	97.99%	0.4671	-0.1878	0.1415	0.0114	0.0011	32	1.26	30	1.37	75	1.31	9	112	97.16%	-0.5001	-0.1846	0.1421	0.0115	-0.0014
0.69	664	0.90	1,015	0.79	1	58	97.99%	0.3985	-0.1821	0.1374	0.0111	0.0010	32.5	1.40	636	1.66	479	1.53	7	13	97.16%	-0.5700	-0.1815	0.1399	0.0113	-0.0016
0.50	259	0.69	1,142	0.59	17	71	97.99%	0.3340	-0.1716	0.1295	0.0104	0.0008	33	1.82	10	1.93	62	1.88	9	53	97.16%	-0.6367	-0.1730	0.1337	0.0108	-0.0018
0.34	18	0.48	243	0.41	11	114	97.99%	0.2748	-0.1572	0.1187	0.0096	0.0007	33.5	1.93	386	2.29	271	2.11	2	18	97.16%	-0.6986	-0.1602	0.1241	0.0101	-0.0020
0.23	2	0.31	543	0.27	2	399	97.99%	0.2221	-0.1402	0.1060	0.0085	0.0005	34	2.39	384	2.79	421	2.59	2	127	97.16%	-0.7545	-0.1442	0.1121	0.0091	-0.0022
0.14	206	0.18	40	0.16	8	39	97.99%	0.1764	-0.1219	0.0922	0.0074	0.0004	34.5	2.64	309	3.10	304	2.87	1	17	97.16%	-0.8035	-0.1263	0.0987	0.0080	-0.0023
0.08	170	0.12	115	0.10	35	791	97.99%	0.1376	-0.1035	0.0783	0.0063	0.0003	35	3.15	21	3.65	31	3.40	10	49	97.16%	-0.8456	-0.1077	0.0847	0.0069	-0.0025
	-	0.08	240	0.04	2	204	97.99%	0.1055	-0.0858	0.0649	0.0052	0.0003	35.5	3.10	11	5.20	21	4.15	1	6	97.16%	-0.8808	-0.0895	0.0710	0.0058	-0.0026
0.03	82	0.05	173	0.04	2	598	97.99%	0.0795	-0.0696	0.0527	0.0042	0.0002	36	4.05	10	5.75	21	4.90	2	55	97.16%	-0.9095	-0.0725	0.0581	0.0047	-0.0027
	-	0.04	46	0.02	5	135	94.93%	0.0629	-0.0567	0.0451	0.0036	0.0002	36.5	4.00	11	5.45	13	4.72	1	7	97.16%	-0.9324	-0.0572	0.0466	0.0038	-0.0028
0.01	31	0.07	414	0.04	273	536	97.99%	0.0430	-0.0429	0.0325	0.0026	0.0001	37	5.15	17	5.90	13	5.53	2	4	97.16%	-0.9504	-0.0439	0.0365	0.0030	-0.0029
	-	0.40	553	0.20	3	171	97.99%	0.0309	-0.0328	0.0248	0.0020	0.0001	37.5	5.00	11	7.15	14	6.08	1	1	97.16%	-0.9641	-0.0327	0.0281	0.0023	-0.0030
	-	0.03	40	0.01	10	360	97.99%	0.0218	-0.0245	0.0186	0.0015	0.0001	38	6.25	14	6.55	34	6.40	1	2	97.16%	-0.9745	-0.0235	0.0212	0.0017	-0.0031
	-	1.27	1,036	0.64	1	196	121.05%	0.0589	-0.0584	0.0296	0.0038	0.0002	38.5	6.20	54	7.00	29	6.60	1	1	97.16%	-0.9821	-0.0162	0.0157	0.0013	-0.0031
	-	0.64	353	0.32	2	44	98.61%	0.0116	-0.0144	0.0107	0.0009	0.00	39	7.25	12	7.55	39	7.40	1	3	97.16%	-0.9877	-0.0105	0.0114	0.0009	-0.0032
	-	1.27	310	0.64	2	16	118.20%	0.0285	-0.0313	0.0170	0.0021	0.0001	39.5	7.70	27	8.15	54	7.92	-	-	97.16%	-0.9916	-0.0062	0.0082	0.0007	-0.0032
	-	0.06	254	0.03	1	120	130.62%	0.0326	-0.0385	0.0173	0.0024	0.0001	40	8.15	42	8.55	35	8.35	9	1	97.16%	-0.9944	-0.0030	0.0057	0.0005	-0.0033
0.05	62	1.27	33	0.66	1	1	88.12%	0.0028	-0.0037	0.0033	0.0003	0.00	40.5	8.05	55	9.05	34	8.55	-	1	97.16%	-0.9963	-0.0006	0.0040	0.0003	-0.0033
0.01	32	1.27	432	0.64	4	79	88.12%	0.0017	-0.0024	0.0022	0.0002	0.00	41	9.10	51	9.60	43	9.35	1	-	97.16%	-0.9976	0.0011	0.0027	0.0002	-0.0034
0.01	148	1.27	197	0.64	1	26	121.85%	0.0084	-0.0113	0.0059	0.0007	0.00	42	10.20	38	11.10	57	10.65	7	-	97.16%	-0.9990	0.0032	0.0012	0.0001	-0.0034
	-	1.27	168	0.64	20	18	97.99%	0.0003	-0.0006	0.0004	0.00	0.00	43	11.15	41	11.55	45	11.35	-	-	97.16%	-0.9996	0.0043	0.0005	0.00	-0.0035
0.01	9	1.27	30	0.64	-	-	121.85%	0.0029	-0.0044	0.0023	0.0003	0.00	44	12.15	80	12.60	46	12.38	2	-	97.16%	-0.9999	0.0048	0.0002	0.00	-0.0036
	-	1.27	34	0.64	1	1	97.99%	0.00	-0.0001	0.0001	0.00	0.00	45	13.15	42	13.55	37	13.35	2	-	97.16%	-0.9999	0.0051	0.0001	0.00	-0.0037
	-	1.10	29	0.55	-	-	47.94%	0.0212	-0.0050	0.0120	0.0045	0.0004	46	14.25	5	14.55	41	14.40	4	-	97.16%	-1.00	0.0052	0.00	0.00	-0.0038
	-	1.27	29	0.64	-	-	46.42%	0.0664	-0.0095	0.0231	0.0155	0.0024	47	15.20	31	15.60	43	15.40	1	-	97.16%	-1.00	0.0054	0.00	0.00	-0.0039
	-	1.27	38	0.64	-	-	56.94%	0.0189	-0.0041	0.0082	0.0045	0.0005	48	16.15	48	16.60	40	16.38	1	1	97.16%	-1.00	0.0055	0.00	0.00	-0.0039
	-	1.27	37	0.64	-	-	0.00	0.00	0.00	0.00	0.00	0.00	50	17.95	51	18.55	38	18.25	-	-	97.16%	-1.00	0.0057	0.00	0.00	-0.0041
	-	1.27	30	0.64	-	-	69.54%	0.0106	-0.0031	0.0041	0.0028	0.0003	55	23.15	42	24.25	53	23.70	11	-	97.16%	-1.00	0.0063	0.00	0.00	-0.0045
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More