TOST - Options Database

TOST

TOAST INC A

$29.80 +0.20%

$29.81 (+0.05%)🌙

as of 09/21 07:07 PM

(9/18 19:08) ◀

Monday, September 21, 2026 (7:07pm)

▶

◀ 9/21 19:07

Option Volume

Detail

ℹ

Current (09/21) 5,848

Calls: 3,310 (57%)

Puts: 2,538 (43%)

Prior (09/18) 21,429

Calls: 8,469 (40%)

Puts: 12,960 (60%)

Current vs Prior -72.71%

Calls: -60.92% (Calls)

Puts: -80.42% (Puts)

Prior 7-Day Total 82,801

Calls: 55,153 (67%)

Puts: 27,648 (33%)

Prior 7-Day Average 11,828

Calls: 7,879 (67%)

Puts: 3,949 (33%)

Current vs Prior 7-Day Avg -50.56%

Calls: -57.99%

Puts: -35.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $722.4K

Calls: $395.1K (55%)

Puts: $327.3K (45%)

Prior (09/18) $2.52M

Calls: $1.04M (41%)

Puts: $1.48M (59%)

Current vs Prior -71.28%

Calls: -61.82%

Puts: -77.89%

Prior 7-Day Total $9.64M

Calls: $6.10M (63%)

Puts: $3.54M (37%)

Prior 7-Day Average $1.38M

Calls: $871.5K (63%)

Puts: $505.0K (37%)

Current vs Prior 7-Day Avg -47.52%

Calls: -54.66%

Puts: -35.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.77

Prior (09/18) 1.53

Current vs Prior -49.89%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +33.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 161,543

Calls: 120,075 (74%)

Puts: 41,468 (26%)

Prior (09/18) 197,349

Calls: 149,081 (76%)

Puts: 48,268 (24%)

Current vs Prior -18.14%

Prior 7-Day Total 1,245,237

Calls: 935,783 (75%)

Puts: 309,454 (25%)

Prior 7-Day Average 177,891

Calls: 133,683 (75%)

Puts: 44,207 (25%)

Current vs Prior 7-Day Avg -9.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.63% | 6.78%9.60% | 18.22%

Prior 5.38% | 7.09%3.60% | 11.03%

Current vs Prior -13.92% | -4.46%+166.75% | +65.22%

Prior 7-Day Avg 4.49% | 6.77%5.73% | 12.30%

Current vs 7-Day Avg +3.17% | +0.11%+67.45% | +48.11%

Prior 7-Day Eod 5.38% | 7.09%3.60% | 11.03%

Current vs 7-Day Eod -13.92% | -4.46%+166.75% | +65.22%

Sentiment BULLISHBEARISH

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

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 73% vs prior. P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (120,075 calls vs 41,468 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 4 of results (avg 8.8%, best 7.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	4.65	5.05	$4.85	8.2%	42	0.98	--
$26.00	Oct 16	3.85	4.25	$4.05	9.9%	1	0.90	47

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Sep 25	5.45	5.90	$5.68	7.9%	6	0.91	--
$34.00	Oct 16	4.10	4.50	$4.30	9.3%	6	0.88	507

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.48, cheapest $0.11)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.30	0.35	$0.32	15.6%	51	0.19	967
$31.00	Oct 9	0.55	0.64	$0.60	15.0%	41	0.34	17
$32.00	Oct 16	0.47	0.57	$0.52	19.2%	45	0.27	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	0.10	0.12	$0.11	18.2%	5	0.10	35
$28.00	Oct 2	0.21	0.25	$0.23	17.4%	222	0.19	14
$30.50	Sep 25	0.86	1.03	$0.95	17.9%	30	0.68	--
$28.50	Oct 2	0.34	0.41	$0.38	18.4%	7	0.27	3
$29.50	Oct 2	0.68	0.81	$0.75	17.3%	4	0.44	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	4.65	5.05	$4.85	8.2%	42	0.98	--
$27.00	Sep 25	2.53	3.05	$2.79	18.6%	4	0.93	195
$26.00	Sep 25	2.94	4.05	$3.50	31.7%	7	0.92	100
$26.00	Oct 16	3.85	4.25	$4.05	9.9%	1	0.90	47
$28.00	Sep 25	1.21	2.22	$1.72	58.7%	10	0.90	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	4.00	6.70	$5.35	50.5%	4	1.00	--
$33.00	Sep 25	3.15	3.65	$3.40	14.7%	5	0.93	95
$32.50	Sep 25	1.62	4.20	$2.91	88.7%	33	0.93	42
$35.00	Oct 16	5.10	5.65	$5.38	10.2%	4	0.92	231
$32.00	Sep 25	1.90	2.55	$2.22	29.3%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 3.3K, top 354)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.39	0.55	$0.47	34.0%	129	0.45	42
$32.00	Sep 25	0.03	0.07	$0.05	80.0%	102	0.08	97
$33.00	Sep 25	0.02	0.05	$0.04	75.0%	102	0.05	482
$30.00	Oct 16	1.13	1.30	$1.21	14.0%	79	0.49	93
$30.50	Sep 25	0.23	0.32	$0.28	32.1%	76	0.32	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	0.15	0.19	$0.17	23.5%	354	0.14	2
$28.00	Oct 2	0.21	0.25	$0.23	17.4%	222	0.19	14
$29.50	Sep 25	0.28	0.49	$0.39	53.8%	112	0.40	36
$29.00	Sep 25	0.03	0.30	$0.16	168.8%	86	0.24	149
$28.00	Oct 16	0.30	0.57	$0.43	62.8%	74	0.25	148

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 6.0%, max 20.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 25	Oct 30	45.6%	42.5%	7.3%	136	81
$31.00	Sep 25	Oct 30	43.0%	41.6%	3.5%	59	1.6K
$30.50	Sep 25	Oct 16	44.6%	43.6%	2.3%	80	223
$29.00	Sep 25	Oct 30	37.8%	37.3%	1.3%	9	103

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 25	Oct 16	49.1%	40.9%	20.2%	74	134
$29.50	Sep 25	Oct 16	42.6%	39.3%	8.4%	113	36
$30.00	Sep 25	Oct 30	45.6%	42.5%	7.3%	48	170
$31.00	Sep 25	Oct 16	43.0%	41.2%	4.4%	13	749
$30.50	Sep 25	Oct 2	44.6%	43.0%	3.8%	60	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 1.33, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Oct 30	$0.43	$0.57	$0.43	70%	1.33	$28.43
$28.00	$28.50	Oct 2	$0.24	$0.26	$0.24	82%	1.08	$28.24
$30.00	$32.00	Oct 23	$0.67	$1.33	$0.67	49%	1.99	$30.67
$29.50	$30.00	Oct 16	$0.21	$0.29	$0.21	55%	1.38	$29.71
$29.00	$29.50	Sep 25	$0.31	$0.19	$0.31	76%	0.61	$29.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Sep 25	$0.33	$0.17	$0.33	91%	0.52	$35.17
$31.50	$31.00	Sep 25	$0.32	$0.18	$0.32	88%	0.56	$31.18
$29.50	$29.00	Oct 16	$0.16	$0.34	$0.16	45%	2.12	$29.34
$31.50	$31.00	Oct 2	$0.33	$0.17	$0.33	76%	0.52	$31.17
$26.00	$24.00	Oct 23	$0.11	$1.89	$0.11	13%	17.18	$25.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.28, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.39	$0.39	$0.61	68%	0.64	$32.39
$32.00	$33.00	Oct 23	$0.32	$0.32	$0.68	70%	0.47	$32.32
$30.50	$31.00	Oct 16	$0.25	$0.25	$0.25	57%	1.00	$30.75
$31.50	$32.00	Oct 2	$0.14	$0.14	$0.36	76%	0.39	$31.64
$33.00	$33.50	Oct 16	$0.12	$0.12	$0.38	81%	0.32	$33.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$25.00	Oct 30	$0.88	$0.88	$3.12	61%	0.28	$28.12
$28.50	$28.00	Oct 16	$0.30	$0.30	$0.20	67%	1.50	$28.20
$29.50	$29.00	Oct 9	$0.32	$0.32	$0.18	56%	1.78	$29.18
$27.50	$27.00	Oct 16	$0.18	$0.18	$0.32	78%	0.56	$27.32
$27.00	$26.00	Oct 23	$0.23	$0.23	$0.77	79%	0.30	$26.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 2	$0.29	45.6%	43.1%
$30.50	Sep 25	Oct 2	$0.28	44.6%	43.0%
$29.50	Sep 25	Oct 2	$0.30	42.6%	41.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 2	$0.34	45.6%	43.1%
$30.50	Sep 25	Oct 2	$0.36	44.6%	43.0%
$29.50	Sep 25	Oct 2	$0.36	42.6%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.72% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 25	$0.72	$0.39	$1.11	$28.39	$30.61	3.72%
$30.00	Sep 25	$0.47	$0.66	$1.13	$28.87	$31.13	3.79%
$29.00	Sep 25	$1.03	$0.16	$1.19	$27.81	$30.19	3.99%
$28.50	Sep 25	$1.05	$0.16	$1.21	$27.29	$29.71	4.06%
$30.50	Sep 25	$0.28	$0.95	$1.23	$29.27	$31.73	4.13%
$31.00	Sep 25	$0.14	$1.38	$1.52	$29.48	$32.52	5.10%
$30.00	Oct 2	$0.76	$1.00	$1.76	$28.24	$31.76	5.91%
$29.50	Oct 2	$1.02	$0.75	$1.77	$27.73	$31.27	5.94%
$31.50	Sep 25	$0.08	$1.70	$1.78	$29.72	$33.28	5.97%
$28.00	Sep 25	$1.72	$0.08	$1.80	$26.20	$29.80	6.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.37% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$27.00	Sep 25	$0.05	$0.06	$0.11	$26.89	$32.11
$32.00	$28.00	Sep 25	$0.05	$0.08	$0.13	$27.87	$32.13
$31.50	$27.00	Sep 25	$0.08	$0.06	$0.14	$26.86	$31.64
$31.50	$28.00	Sep 25	$0.08	$0.08	$0.16	$27.84	$31.66
$31.00	$27.00	Sep 25	$0.14	$0.06	$0.20	$26.80	$31.20
$32.00	$28.50	Sep 25	$0.05	$0.16	$0.21	$28.29	$32.21
$31.00	$28.00	Sep 25	$0.14	$0.08	$0.22	$27.78	$31.22
$32.00	$29.00	Sep 25	$0.05	$0.16	$0.21	$28.79	$32.21
$31.50	$28.50	Sep 25	$0.08	$0.16	$0.24	$28.26	$31.74
$31.50	$29.00	Sep 25	$0.08	$0.16	$0.24	$28.76	$31.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.50, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	33/34	Oct 16	$0.30	$0.20	60%	1.50	$27.20	$33.30
24/25	32/33	Oct 30	$0.49	$0.51	59%	0.96	$24.51	$32.49
27/28	32/32	Oct 16	$0.30	$0.20	51%	1.50	$27.20	$32.30
26/27	32/33	Oct 23	$0.55	$0.45	49%	1.22	$26.45	$32.55
28/28	32/32	Oct 2	$0.29	$0.21	49%	1.38	$28.21	$31.79
28/28	31/32	Oct 9	$0.31	$0.19	37%	1.63	$28.19	$31.31
27/28	32/33	Oct 23	$0.57	$0.43	40%	1.33	$27.43	$32.57
28/28	32/32	Oct 9	$0.25	$0.25	44%	1.00	$28.25	$31.75
27/28	32/32	Oct 9	$0.24	$0.76	50%	0.32	$27.76	$31.74
27/28	31/32	Oct 9	$0.30	$0.70	43%	0.43	$27.70	$31.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 25	$0.06	$0.44	31%	7.33
$29.50	$30.00	$30.50	Sep 25	$0.06	$0.44	28%	7.33
$29.50	$30.00	$30.50	Oct 2	$0.06	$0.44	18%	7.33
$30.00	$31.00	$32.00	Oct 30	$0.12	$0.88	18%	7.33
$30.50	$31.00	$31.50	Sep 25	$0.08	$0.42	20%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.05	$0.95	22%	19.00
$27.00	$28.00	$29.00	Oct 23	$0.09	$0.91	19%	10.11
$29.00	$29.50	$30.00	Oct 2	$0.05	$0.45	18%	9.00
$29.50	$30.00	$30.50	Oct 2	$0.06	$0.44	18%	7.33
$27.50	$28.00	$28.50	Oct 2	$0.09	$0.41	13%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.71, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Oct 16	-$0.71	$1.29
$30.00	$32.00	1:2	Oct 23	-$0.02	$1.98
$27.00	$28.00	1:2	Sep 25	-$0.65	$0.35
$28.50	$29.50	1:2	Oct 2	-$0.37	$0.63
$32.00	$33.00	1:2	Oct 23	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Sep 25	-$1.45	$0.55
$31.00	$30.00	1:2	Oct 9	-$0.41	$0.59
$26.00	$24.00	1:2	Oct 23	-$0.04	$1.96
$30.00	$29.50	1:2	Sep 25	-$0.12	$0.38
$28.00	$27.00	1:2	Oct 9	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.63%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.38	0.51	0.7%	4.63%	5.30%	7	39
$31.00	Oct 30	$0.93	0.41	4.0%	3.12%	7.15%	17	50
$32.00	Oct 23	$0.61	0.30	7.4%	2.05%	9.43%	7	--
$32.00	Oct 30	$0.56	0.32	7.4%	1.88%	9.26%	12	--
$30.00	Oct 16	$1.13	0.49	0.7%	3.79%	4.46%	79	93
$30.50	Oct 16	$0.92	0.43	2.4%	3.09%	5.44%	4	--
$30.00	Oct 23	$1.06	0.49	0.7%	3.56%	4.23%	3	--
$35.00	Oct 30	$0.25	0.16	17.4%	0.84%	18.29%	8	105
$32.00	Oct 16	$0.47	0.27	7.4%	1.58%	8.96%	45	175
$31.00	Oct 16	$0.62	0.36	4.0%	2.08%	6.11%	28	459

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 3,310

Total Puts 2,538

Put/Call Ratio 0.77

Net Difference 772

Prior's Put/Call Breakdown

Total Calls 8,469

Total Puts 12,960

Put/Call Ratio 1.53

Net Difference -4,491

Prior 7-Day Put/Call Summary

Total Calls 55,153

Total Puts 27,648

Average Put/Call Ratio 0.57

Ratio Trend Falling

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