Explore strikes, OI, IV and strategy data for TOST.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251107C00025000 | 11/5 1:26 PM | 25.00 | 15.25 | 12.3 | 15.25 | 4.26 | 38.76% | 3 | 25 | 617.58% | Yes |
| TOST251107C00026000 | 11/5 3:09 PM | 26.00 | 12.54 | 12 | 13.8 | 2.38 | 23.43% | 13 | 24 | 494.92% | Yes |
| TOST251107C00027000 | 11/5 12:56 PM | 27.00 | 12.50 | 10.3 | 12.7 | 3.70 | 42.05% | 1 | 25 | 440.63% | Yes |
| TOST251107C00029000 | 11/5 12:38 PM | 29.00 | 10.00 | 8.3 | 10.9 | 2.62 | 35.50% | 43 | 38 | 409.77% | Yes |
| TOST251107C00030000 | 11/5 10:01 AM | 30.00 | 8.50 | 7.45 | 10.75 | 1.98 | 30.37% | 30 | 237 | 201.56% | Yes |
| TOST251107C00032000 | 11/5 3:09 PM | 32.00 | 7.44 | 6.4 | 8.4 | 2.49 | 50.30% | 48 | 28 | 233.59% | Yes |
| TOST251107C00033000 | 11/5 3:56 PM | 33.00 | 6.12 | 4.8 | 6.8 | 1.57 | 34.51% | 3 | 14 | 266.80% | Yes |
| TOST251107C00033500 | 11/5 11:29 AM | 33.50 | 5.23 | 4.9 | 6.55 | 1.62 | 44.88% | 1 | 13 | 160.94% | Yes |
| TOST251107C00034000 | 11/5 2:21 PM | 34.00 | 4.92 | 4 | 6 | 1.49 | 43.44% | 15 | 43 | 260.94% | Yes |
| TOST251107C00034500 | 11/5 2:10 PM | 34.50 | 4.52 | 4.2 | 6.1 | 1.64 | 56.94% | 39 | 118 | 201.76% | Yes |
| TOST251107C00035000 | 11/5 1:09 PM | 35.00 | 4.15 | 3.8 | 4.6 | 1.31 | 46.13% | 156 | 443 | 121.09% | Yes |
| TOST251107C00035500 | 11/5 3:58 PM | 35.50 | 3.63 | 3.5 | 4 | 1.30 | 55.79% | 120 | 285 | 117.97% | Yes |
| TOST251107C00036000 | 11/5 3:49 PM | 36.00 | 3.13 | 2.91 | 3.6 | 1.05 | 50.48% | 1230 | 2055 | 106.25% | Yes |
| TOST251107C00036500 | 11/5 2:13 PM | 36.50 | 3.00 | 2.55 | 3 | 1.11 | 58.73% | 660 | 915 | 96.68% | Yes |
| TOST251107C00037000 | 11/5 3:54 PM | 37.00 | 2.28 | 2.02 | 2.52 | 0.58 | 34.12% | 1168 | 1238 | 83.01% | Yes |
| TOST251107C00037500 | 11/5 2:28 PM | 37.50 | 1.85 | 1.66 | 1.9 | 0.39 | 26.71% | 171 | 211 | 70.90% | Yes |
| TOST251107C00038000 | 11/5 3:21 PM | 38.00 | 1.35 | 1.23 | 1.55 | 0.00 | 0.00% | 360 | 3452 | 68.16% | Yes |
| TOST251107C00038500 | 11/5 3:35 PM | 38.50 | 0.99 | 0.97 | 1.15 | -0.31 | -23.85% | 131 | 474 | 67.48% | Yes |
| TOST251107C00039000 | 11/5 3:59 PM | 39.00 | 0.74 | 0.5 | 0.85 | -0.30 | -28.85% | 2814 | 2834 | 57.72% | Yes |
| TOST251107C00039500 | 11/5 3:53 PM | 39.50 | 0.59 | 0.36 | 0.75 | -0.26 | -30.59% | 156 | 672 | 66.60% | No |
| TOST251107C00040000 | 11/5 3:01 PM | 40.00 | 0.40 | 0.25 | 0.6 | -0.35 | -46.67% | 856 | 1877 | 70.70% | No |
| TOST251107C00040500 | 11/5 3:59 PM | 40.50 | 0.17 | 0.02 | 0.35 | -0.43 | -71.67% | 118 | 566 | 58.40% | No |
| TOST251107C00041000 | 11/5 3:57 PM | 41.00 | 0.14 | 0.11 | 0.18 | -0.40 | -74.07% | 182 | 929 | 64.06% | No |
| TOST251107C00041500 | 11/5 1:37 PM | 41.50 | 0.09 | 0.02 | 0.15 | -0.35 | -79.55% | 41 | 427 | 63.67% | No |
| TOST251107C00042000 | 11/5 2:53 PM | 42.00 | 0.06 | 0.05 | 0.1 | -0.36 | -85.71% | 254 | 1640 | 70.31% | No |
| TOST251107C00042500 | 11/5 1:55 PM | 42.50 | 0.06 | 0.03 | 0.1 | -0.41 | -87.23% | 1279 | 1125 | 76.17% | No |
| TOST251107C00043000 | 11/5 2:48 PM | 43.00 | 0.03 | 0.01 | 0.06 | -0.25 | -89.29% | 277 | 3214 | 74.22% | No |
| TOST251107C00043500 | 11/5 9:38 AM | 43.50 | 0.04 | 0 | 0.7 | -0.22 | -84.62% | 4 | 5 | 143.75% | No |
| TOST251107C00044000 | 11/5 3:32 PM | 44.00 | 0.03 | 0.01 | 0.09 | -0.15 | -83.33% | 16 | 292 | 94.53% | No |
| TOST251107C00045000 | 11/5 3:43 PM | 45.00 | 0.03 | 0 | 0.08 | -0.11 | -78.57% | 79 | 3608 | 103.91% | No |
| TOST251107C00046000 | 11/5 9:58 AM | 46.00 | 0.21 | 0 | 0.74 | 0.08 | 61.54% | 3 | 207 | 192.38% | No |
| TOST251107C00047000 | 11/3 2:15 PM | 47.00 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 8 | 30 | 106.25% | No |
| TOST251107C00048000 | 11/5 3:16 PM | 48.00 | 0.02 | 0 | 0.22 | -0.32 | -94.12% | 4 | 113 | 168.75% | No |
| TOST251107C00050000 | 11/4 2:20 PM | 50.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 2 | 93 | 137.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251107P00025000 | 11/5 10:10 AM | 25.00 | 0.01 | 0 | 0.05 | -0.01 | -50.00% | 4 | 490 | 265.63% | No |
| TOST251107P00026000 | 11/5 10:42 AM | 26.00 | 0.01 | 0 | 0.07 | -0.03 | -75.00% | 1 | 32 | 256.25% | No |
| TOST251107P00027000 | 11/5 12:05 PM | 27.00 | 0.05 | 0 | 0.02 | -0.01 | -16.67% | 1 | 48 | 200.00% | No |
| TOST251107P00028000 | 11/5 2:32 PM | 28.00 | 0.01 | 0 | 0.01 | -0.12 | -92.31% | 161 | 644 | 168.75% | No |
| TOST251107P00028500 | 11/5 3:24 PM | 28.50 | 0.02 | 0 | 0.23 | -0.16 | -88.89% | 64 | 83 | 250.78% | No |
| TOST251107P00029000 | 11/5 3:23 PM | 29.00 | 0.04 | 0 | 0.13 | -0.19 | -82.61% | 25 | 262 | 215.63% | No |
| TOST251107P00029500 | 11/5 3:24 PM | 29.50 | 0.04 | 0 | 0.13 | -0.27 | -87.10% | 139 | 93 | 204.69% | No |
| TOST251107P00030000 | 11/5 2:55 PM | 30.00 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 1011 | 9054 | 156.25% | No |
| TOST251107P00030500 | 11/5 12:12 PM | 30.50 | 0.01 | 0 | 0.02 | -0.49 | -98.00% | 24 | 134 | 140.63% | No |
| TOST251107P00031000 | 11/5 3:54 PM | 31.00 | 0.04 | 0 | 0.02 | -0.51 | -92.73% | 193 | 5380 | 131.25% | No |
| TOST251107P00031500 | 11/5 3:54 PM | 31.50 | 0.15 | 0.01 | 0.09 | -0.48 | -76.19% | 94 | 321 | 156.25% | No |
| TOST251107P00032000 | 11/5 3:19 PM | 32.00 | 0.02 | 0.01 | 0.03 | -0.74 | -97.37% | 98 | 1094 | 126.56% | No |
| TOST251107P00032500 | 11/5 2:31 PM | 32.50 | 0.02 | 0.02 | 0.04 | -0.89 | -97.80% | 13 | 2897 | 125.00% | No |
| TOST251107P00033000 | 11/5 3:47 PM | 33.00 | 0.03 | 0.02 | 0.24 | -1.04 | -97.20% | 286 | 896 | 154.69% | No |
| TOST251107P00033500 | 11/5 12:39 PM | 33.50 | 0.04 | 0 | 0.08 | -1.09 | -96.46% | 22 | 125 | 112.50% | No |
| TOST251107P00034000 | 11/5 2:52 PM | 34.00 | 0.03 | 0.02 | 0.24 | -1.28 | -97.71% | 103 | 1089 | 132.81% | No |
| TOST251107P00034500 | 11/5 3:32 PM | 34.50 | 0.02 | 0 | 0.04 | -1.55 | -98.73% | 31 | 895 | 83.59% | No |
| TOST251107P00035000 | 11/5 3:48 PM | 35.00 | 0.03 | 0.02 | 0.06 | -1.85 | -98.40% | 1135 | 4071 | 85.16% | No |
| TOST251107P00035500 | 11/5 3:51 PM | 35.50 | 0.04 | 0 | 0.06 | -2.21 | -98.22% | 141 | 571 | 71.88% | No |
| TOST251107P00036000 | 11/5 3:08 PM | 36.00 | 0.06 | 0.05 | 0.16 | -2.39 | -97.55% | 187 | 919 | 83.59% | No |
| TOST251107P00036500 | 11/5 3:19 PM | 36.50 | 0.10 | 0 | 0.18 | -2.54 | -96.21% | 106 | 674 | 69.92% | No |
| TOST251107P00037000 | 11/5 3:14 PM | 37.00 | 0.13 | 0.1 | 0.22 | -2.81 | -95.58% | 112 | 204 | 70.70% | No |
| TOST251107P00037500 | 11/5 2:27 PM | 37.50 | 0.19 | 0.01 | 0.71 | -3.01 | -94.06% | 59 | 77 | 82.23% | No |
| TOST251107P00038000 | 11/5 3:52 PM | 38.00 | 0.30 | 0.11 | 0.4 | -3.30 | -91.67% | 257 | 98 | 56.25% | No |
| TOST251107P00038500 | 11/5 3:31 PM | 38.50 | 0.40 | 0.21 | 0.77 | -3.10 | -88.57% | 137 | 98 | 62.89% | No |
| TOST251107P00039000 | 11/5 3:39 PM | 39.00 | 0.69 | 0.26 | 0.77 | -3.80 | -84.63% | 96 | 77 | 67.77% | No |
| TOST251107P00039500 | 11/5 3:37 PM | 39.50 | 1.02 | 0.63 | 1.02 | -3.99 | -79.64% | 8 | 15 | 65.23% | Yes |
| TOST251107P00040000 | 11/5 3:07 PM | 40.00 | 1.27 | 0.05 | 1.55 | -3.55 | -73.65% | 38 | 166 | 84.38% | Yes |
| TOST251107P00040500 | 11/4 2:38 PM | 40.50 | 5.25 | 1.3 | 1.88 | 0.00 | 0.00% | 55 | 111 | 82.23% | Yes |
| TOST251107P00041000 | 11/4 9:30 AM | 41.00 | 6.83 | 1.56 | 3.5 | 0.00 | 0.00% | 1 | 27 | 110.74% | Yes |
| TOST251107P00041500 | 11/5 9:51 AM | 41.50 | 2.89 | 1.89 | 3.9 | -1.10 | -27.57% | 15 | 15 | 108.98% | Yes |
| TOST251107P00042000 | 11/5 11:42 AM | 42.00 | 3.89 | 1.95 | 4.1 | -3.34 | -46.20% | 3 | 20 | 62.50% | Yes |
| TOST251107P00043000 | 10/31 3:46 PM | 43.00 | 7.32 | 2.29 | 5.05 | 0.00 | 0.00% | 9 | 11 | 214.06% | Yes |
