TOST - Options Database

TOST

TOAST INC A

$29.74 -2.97%

$29.83 (+0.30%)🌙

as of 09/18 07:08 PM

(9/15 19:17) ◀

Friday, September 18, 2026 (7:08pm)

▶ (9/21 19:07)

◀ 9/18 19:08 ▶

Option Volume

Detail

ℹ

Current (09/18) 21,429

Calls: 8,469 (40%)

Puts: 12,960 (60%)

Prior (09/15) 7,601

Calls: 4,807 (63%)

Puts: 2,794 (37%)

Current vs Prior +181.92%

Calls: +76.18% (Calls)

Puts: +363.85% (Puts)

Prior 7-Day Total 73,165

Calls: 50,488 (69%)

Puts: 22,677 (31%)

Prior 7-Day Average 10,452

Calls: 7,212 (69%)

Puts: 3,239 (31%)

Current vs Prior 7-Day Avg +105.02%

Calls: +17.42%

Puts: +300.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $2.52M

Calls: $1.04M (41%)

Puts: $1.48M (59%)

Prior (09/15) $1.29M

Calls: $890.9K (69%)

Puts: $397.0K (31%)

Current vs Prior +95.29%

Calls: +16.18%

Puts: +272.80%

Prior 7-Day Total $8.70M

Calls: $6.23M (72%)

Puts: $2.47M (28%)

Prior 7-Day Average $1.24M

Calls: $889.6K (72%)

Puts: $353.3K (28%)

Current vs Prior 7-Day Avg +102.35%

Calls: +16.34%

Puts: +318.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.53

Prior (09/15) 0.58

Current vs Prior +163.28%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +133.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 197,349

Calls: 149,081 (76%)

Puts: 48,268 (24%)

Prior (09/15) 172,783

Calls: 133,523 (77%)

Puts: 39,260 (23%)

Current vs Prior +14.22%

Prior 7-Day Total 1,232,345

Calls: 939,646 (76%)

Puts: 292,699 (24%)

Prior 7-Day Average 176,049

Calls: 134,235 (76%)

Puts: 41,814 (24%)

Current vs Prior 7-Day Avg +12.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.60% | 5.38%3.60% | 11.03%

Prior 4.74% | 6.53%4.74% | 11.71%

Current vs Prior +13.44% | +8.61%-24.14% | -5.85%

Prior 7-Day Avg 4.15% | 6.55%6.30% | 12.55%

Current vs 7-Day Avg +29.78% | +8.33%-42.89% | -12.09%

Prior 7-Day Eod 4.74% | 6.53%4.74% | 11.71%

Current vs 7-Day Eod +13.44% | +8.61%-24.14% | -5.85%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.96% | 18.07%

Calls: 10.71% | 10.92%

Puts: 29.21% | 25.21%

Prior 19.96% | 18.07%

Calls: 10.71% | 10.92%

Puts: 29.21% | 25.21%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.96% | 18.07%

Calls: 10.71% | 10.92%

Puts: 29.21% | 25.21%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 182% vs prior - elevated interest. Volume explosion - 105% above 7-day average (21,429 vs avg 10,452).

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.8%, best 3.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.65	4.80	$4.72	3.2%	254	0.94	1.9K
$24.00	Sep 18	5.55	6.10	$5.82	9.5%	46	0.92	196

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	5.15	5.40	$5.28	4.7%	3	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.37)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.34	0.39	$0.37	13.5%	59	0.20	927

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	0.90	1.05	$0.98	15.3%	66	0.39	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.65	4.80	$4.72	3.2%	254	0.94	1.9K
$24.00	Sep 18	5.55	6.10	$5.82	9.5%	46	0.92	196
$27.00	Sep 18	2.61	2.97	$2.79	12.9%	61	0.90	692
$24.00	Oct 2	5.65	7.65	$6.65	30.1%	2	0.88	--
$28.00	Sep 25	1.07	2.90	$1.99	92.0%	1	0.86	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	4.85	5.45	$5.15	11.7%	1	0.99	--
$32.00	Sep 18	2.10	2.51	$2.30	17.8%	126	0.98	1.6K
$35.00	Sep 25	5.15	5.40	$5.28	4.7%	3	0.98	--
$31.50	Sep 18	1.71	1.91	$1.81	11.0%	109	0.97	429
$35.50	Sep 18	4.75	5.95	$5.35	22.4%	1	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 17.5K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.18	0.34	$0.26	61.5%	1.8K	0.25	29
$30.00	Sep 18	0.00	0.24	$0.12	200.0%	1.7K	0.32	1.1K
$35.00	Oct 16	0.15	0.20	$0.18	27.8%	260	0.10	2.2K
$25.00	Sep 18	4.65	4.80	$4.72	3.2%	254	0.94	1.9K
$30.50	Sep 18	0.00	1.73	$0.87	198.9%	241	0.42	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.11	0.15	$0.13	30.8%	4.1K	0.07	538
$30.00	Oct 2	0.82	1.19	$1.00	37.0%	3.0K	0.53	113
$31.00	Sep 18	1.02	1.39	$1.21	30.6%	2.1K	0.82	3.1K
$30.50	Sep 18	0.52	1.06	$0.79	68.4%	169	0.58	206
$30.00	Sep 25	0.62	0.99	$0.81	45.7%	148	0.55	108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 2520.6%, max 4648.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	1910.3%	44.5%	4188.6%	6	492
$32.50	Sep 18	Oct 2	1532.6%	40.5%	3682.1%	47	281
$28.00	Sep 18	Oct 30	1396.2%	41.2%	3286.7%	43	1.3K
$33.00	Sep 18	Oct 23	1378.8%	43.4%	3080.1%	23	725
$30.50	Sep 18	Sep 25	1336.6%	46.0%	2803.0%	472	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Sep 18	Oct 16	1974.7%	41.6%	4648.7%	5	74
$32.50	Sep 18	Oct 2	1532.6%	40.5%	3682.1%	56	933
$28.00	Sep 18	Oct 23	1396.2%	38.9%	3488.2%	23	1.2K
$33.00	Sep 18	Oct 16	1378.8%	42.2%	3165.0%	16	2.3K
$30.50	Sep 18	Oct 2	1336.6%	42.6%	3037.3%	172	236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.50, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$34.00	Oct 30	$0.30	$1.70	$0.30	33%	5.67	$32.30
$28.00	$29.00	Oct 30	$0.54	$0.46	$0.54	70%	0.85	$28.54
$31.00	$32.00	Oct 16	$0.21	$0.79	$0.21	38%	3.76	$31.21
$31.00	$33.00	Oct 23	$0.46	$1.54	$0.46	40%	3.35	$31.46
$30.00	$31.00	Oct 2	$0.29	$0.71	$0.29	48%	2.45	$30.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Sep 18	$0.20	$0.30	$0.20	96%	1.50	$35.30
$35.00	$34.00	Oct 2	$0.62	$0.38	$0.62	90%	0.61	$34.38
$34.00	$33.00	Oct 16	$0.63	$0.37	$0.63	87%	0.59	$33.37
$34.00	$33.50	Sep 25	$0.33	$0.17	$0.33	96%	0.52	$33.67
$31.50	$31.00	Oct 2	$0.26	$0.24	$0.26	74%	0.92	$31.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 4.00, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$34.50	Sep 18	$0.40	$0.40	$0.10	80%	4.00	$34.40
$34.50	$35.00	Sep 25	$0.21	$0.21	$0.29	87%	0.72	$34.71
$32.50	$33.00	Sep 18	$0.19	$0.19	$0.31	76%	0.61	$32.69
$31.00	$31.50	Sep 18	$0.12	$0.12	$0.38	82%	0.32	$31.12
$32.00	$32.50	Oct 2	$0.16	$0.16	$0.34	78%	0.47	$32.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Sep 18	$0.43	$0.43	$0.57	73%	0.75	$27.57
$29.00	$25.00	Oct 30	$0.88	$0.88	$3.12	61%	0.28	$28.12
$29.00	$28.00	Oct 9	$0.42	$0.42	$0.58	63%	0.72	$28.58
$29.00	$28.00	Oct 16	$0.41	$0.41	$0.59	61%	0.69	$28.59
$29.50	$29.00	Oct 2	$0.26	$0.26	$0.24	56%	1.08	$29.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.45	256.7%	43.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Sep 18	Sep 25	$0.37	1336.6%	46.0%
$30.00	Sep 18	Sep 25	$0.50	256.7%	43.0%
$29.50	Sep 25	Oct 2	$0.26	40.0%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.45% of stock, avg 7.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.12	$0.31	$0.43	$29.57	$30.43	1.45%
$29.00	Sep 18	$0.76	$0.06	$0.82	$28.18	$29.82	2.76%
$31.00	Sep 18	$0.13	$1.21	$1.34	$29.66	$32.34	4.51%
$30.00	Sep 25	$0.57	$0.81	$1.38	$28.62	$31.38	4.64%
$29.00	Sep 25	$1.09	$0.37	$1.46	$27.54	$30.46	4.91%
$30.50	Sep 25	$0.44	$1.16	$1.60	$28.90	$32.10	5.38%
$28.50	Sep 25	$1.44	$0.21	$1.65	$26.85	$30.15	5.55%
$30.50	Sep 18	$0.87	$0.79	$1.66	$28.84	$32.16	5.58%
$31.00	Sep 25	$0.26	$1.55	$1.81	$29.19	$32.81	6.09%
$31.50	Sep 18	$0.01	$1.81	$1.82	$29.68	$33.32	6.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.61% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$29.00	Sep 18	$0.12	$0.06	$0.18	$28.82	$30.18
$31.50	$27.00	Sep 25	$0.13	$0.08	$0.21	$26.79	$31.71
$31.50	$28.00	Sep 25	$0.13	$0.13	$0.26	$27.74	$31.76
$30.00	$27.00	Sep 18	$0.12	$0.11	$0.23	$26.77	$30.23
$35.00	$27.00	Oct 9	$0.10	$0.19	$0.29	$26.71	$35.29
$34.50	$27.00	Sep 25	$0.23	$0.08	$0.31	$26.69	$34.81
$32.50	$27.50	Oct 2	$0.16	$0.19	$0.35	$27.15	$32.85
$31.50	$28.50	Sep 25	$0.13	$0.21	$0.34	$28.16	$31.84
$34.50	$28.00	Sep 25	$0.23	$0.13	$0.36	$27.64	$34.86
$34.00	$25.00	Oct 16	$0.22	$0.13	$0.35	$24.65	$34.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.88, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/34	Sep 18	$0.83	$0.17	53%	4.88	$27.17	$34.83
28/29	34/35	Sep 25	$0.37	$0.13	55%	2.85	$28.63	$34.87
27/28	32/33	Sep 18	$0.62	$0.38	50%	1.63	$27.38	$33.12
27/28	31/32	Sep 18	$0.55	$0.45	56%	1.22	$27.45	$31.55
28/28	32/32	Oct 2	$0.30	$0.20	56%	1.50	$27.70	$32.30
28/28	31/32	Oct 2	$0.31	$0.19	45%	1.63	$27.69	$31.31
28/29	31/32	Sep 25	$0.29	$0.21	43%	1.38	$28.71	$31.29
28/29	32/32	Oct 2	$0.28	$0.22	43%	1.27	$28.72	$32.28
27/28	32/33	Oct 16	$0.52	$0.48	43%	1.08	$27.48	$32.52
28/29	31/32	Oct 2	$0.29	$0.21	32%	1.38	$28.71	$31.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 2.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 16	$0.06	$0.94	24%	15.67
$30.50	$31.00	$31.50	Sep 25	$0.05	$0.45	20%	9.00
$29.00	$30.00	$31.00	Oct 16	$0.16	$0.84	23%	5.25
$32.00	$33.00	$34.00	Oct 16	$0.12	$0.88	16%	7.33
$31.00	$31.50	$32.00	Sep 25	$0.08	$0.42	15%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$31.00	$33.00	Oct 9	$0.51	$1.49	48%	2.92
$28.00	$29.00	$30.00	Oct 16	$0.08	$0.92	24%	11.50
$29.50	$30.00	$30.50	Sep 25	$0.08	$0.42	21%	5.25
$28.00	$28.50	$29.00	Sep 25	$0.08	$0.42	18%	5.25
$29.00	$29.50	$30.00	Sep 25	$0.10	$0.40	23%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.27, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$33.00	1:2	Oct 23	-$0.07	$1.93
$32.00	$34.00	1:2	Oct 30	-$0.21	$1.79
$30.00	$31.00	1:2	Oct 9	-$0.21	$0.79
$30.00	$31.00	1:2	Oct 2	-$0.25	$0.75
$32.00	$33.00	1:2	Oct 16	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$31.00	1:2	Oct 9	-$0.27	$1.73
$34.00	$32.50	1:2	Oct 2	-$1.16	$0.34
$29.00	$28.00	1:2	Oct 16	-$0.16	$0.84
$28.00	$27.00	1:2	Oct 16	-$0.07	$0.93
$27.00	$26.00	1:2	Oct 23	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.01%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.49	0.51	0.9%	5.01%	5.88%	15	30
$31.00	Oct 30	$1.00	0.41	4.2%	3.36%	7.60%	27	23
$31.00	Oct 23	$0.87	0.40	4.2%	2.93%	7.16%	6	--
$32.00	Oct 30	$0.62	0.33	7.6%	2.08%	9.68%	2	2
$30.00	Oct 23	$1.21	0.50	0.9%	4.07%	4.94%	13	7
$30.00	Oct 16	$1.15	0.49	0.9%	3.87%	4.74%	12	90
$32.00	Oct 16	$0.56	0.29	7.6%	1.88%	9.48%	61	135
$31.00	Oct 16	$0.70	0.38	4.2%	2.35%	6.59%	117	380
$34.00	Oct 30	$0.26	0.21	14.3%	0.87%	15.20%	1	4
$33.00	Oct 23	$0.37	0.24	11.0%	1.24%	12.21%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,469

Total Puts 12,960

Put/Call Ratio 1.53

Net Difference -4,491

Prior's Put/Call Breakdown

Total Calls 4,807

Total Puts 2,794

Put/Call Ratio 0.58

Net Difference 2,013

Prior 7-Day Put/Call Summary

Total Calls 50,488

Total Puts 22,677

Average Put/Call Ratio 0.66

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card