WhaleQuant.io

TOST Options Chain Overview

Explore strikes, OI, IV and strategy data for TOST.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TOST251114C00025000 10/31 3:13 PM 25.00 11.25 13 15.25 0.00 0.00% 1 11 156.25% Yes
TOST251114C00026000 11/4 10:18 AM 26.00 9.00 11.3 13.85 0.00 0.00% 5 4 238.09% Yes
TOST251114C00029000 10/30 1:37 PM 29.00 6.00 9 11.05 0.00 0.00% 0 13 71.88% Yes
TOST251114C00030000 10/29 10:10 AM 30.00 5.75 8.05 10.25 0.00 0.00% 95 2 104.69% Yes
TOST251114C00032000 11/5 11:11 AM 32.00 6.29 6.1 7.65 2.53 67.29% 3 23 129.88% Yes
TOST251114C00033000 11/5 11:20 AM 33.00 5.70 4.5 7.5 1.35 31.03% 5 35 166.89% Yes
TOST251114C00034000 11/5 1:34 PM 34.00 5.50 4.1 6.5 1.88 51.93% 10 21 77.05% Yes
TOST251114C00034500 11/5 11:22 AM 34.50 4.50 3.35 5.45 1.29 40.19% 5 16 112.60% Yes
TOST251114C00035000 11/5 10:55 AM 35.00 3.45 2.56 5.35 0.40 13.11% 10 132 125.78% Yes
TOST251114C00035500 11/5 3:59 PM 35.50 3.73 3.55 4.3 1.10 41.83% 33 139 67.68% Yes
TOST251114C00036000 11/5 3:36 PM 36.00 3.31 2.76 3.85 0.97 41.45% 193 310 53.61% Yes
TOST251114C00036500 11/4 3:59 PM 36.50 2.60 1.35 3.55 0.49 23.22% 1 106 86.72% Yes
TOST251114C00037000 11/5 3:51 PM 37.00 2.60 2.35 3.1 0.52 25.00% 32 86 63.18% Yes
TOST251114C00038000 11/5 3:23 PM 38.00 1.95 1.79 2.17 0.42 27.45% 204 881 58.55% Yes
TOST251114C00038500 11/5 12:45 PM 38.50 1.72 1.5 1.78 0.35 25.55% 24 22 56.20% Yes
TOST251114C00039000 11/5 3:31 PM 39.00 1.50 1.22 1.51 0.23 18.11% 21 159 55.47% Yes
TOST251114C00039500 11/5 3:31 PM 39.50 1.16 1.02 1.27 0.18 18.37% 46 5 55.76% No
TOST251114C00040000 11/5 3:24 PM 40.00 0.92 0.8 1.05 -0.03 -3.16% 244 392 54.93% No
TOST251114C00040500 11/5 12:35 PM 40.50 0.93 0.61 0.87 0.20 27.40% 10 31 54.35% No
TOST251114C00041000 11/5 3:55 PM 41.00 0.60 0.47 0.64 -0.02 -3.23% 101 209 52.44% No
TOST251114C00042000 11/5 3:03 PM 42.00 0.37 0.27 0.48 -0.20 -35.09% 98 226 54.59% No
TOST251114C00043000 11/5 2:42 PM 43.00 0.21 0.14 0.28 -0.20 -48.78% 38 58 53.42% No
TOST251114C00044000 11/5 3:06 PM 44.00 0.15 0.07 0.24 -0.25 -62.50% 1 133 57.03% No
TOST251114C00045000 11/5 10:57 AM 45.00 0.08 0 0.24 -0.09 -52.94% 2 122 60.94% No
TOST251114C00046000 11/5 9:58 AM 46.00 0.06 0 0.76 -0.43 -87.76% 3 68 91.41% No
TOST251114C00047000 10/27 1:36 PM 47.00 0.42 0 1.2 0.00 0.00% 1 32 114.65% No
TOST251114C00050000 11/3 1:32 PM 50.00 0.04 0 0.1 0.00 0.00% 25 37 79.69% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TOST251114P00026000 10/10 11:20 AM 26.00 0.41 0 1.3 0.00 0.00% 0 35 220.70% No
TOST251114P00028000 11/5 12:50 PM 28.00 0.02 0 0.1 -0.21 -91.30% 1 731 107.03% No
TOST251114P00029000 11/5 12:06 PM 29.00 0.05 0 0.09 -0.42 -89.36% 1 21 95.31% No
TOST251114P00030000 11/5 11:38 AM 30.00 0.03 0 0.1 -0.39 -92.86% 16 44 87.50% No
TOST251114P00031000 11/5 11:10 AM 31.00 0.05 0 0.22 -0.68 -93.15% 8 209 90.63% No
TOST251114P00032000 11/5 3:32 PM 32.00 0.02 0 0.05 -0.94 -97.92% 524 367 61.72% No
TOST251114P00033000 11/5 3:31 PM 33.00 0.09 0.01 0.1 -1.03 -91.96% 13 86 60.94% No
TOST251114P00033500 11/5 1:02 PM 33.50 0.06 0.06 0.16 -1.31 -95.62% 18 78 65.04% No
TOST251114P00034000 11/5 3:25 PM 34.00 0.08 0 0.19 -1.39 -94.56% 39 191 58.20% No
TOST251114P00034500 11/5 1:27 PM 34.50 0.16 0.01 0.19 -1.54 -90.59% 4 18 53.91% No
TOST251114P00035000 11/5 2:10 PM 35.00 0.32 0.06 0.3 -1.75 -84.54% 83 89 57.03% No
TOST251114P00035500 11/5 3:59 PM 35.50 0.30 0.15 0.3 -2.04 -87.18% 25 98 55.18% No
TOST251114P00036000 11/5 1:55 PM 36.00 0.34 0.22 0.38 -2.15 -86.35% 68 276 54.59% No
TOST251114P00036500 11/5 11:20 AM 36.50 0.59 0.3 0.51 -2.06 -77.74% 2 33 54.69% No
TOST251114P00037000 11/5 1:14 PM 37.00 0.57 0.41 0.59 -2.43 -81.00% 6 34 53.03% No
TOST251114P00037500 11/5 3:16 PM 37.50 0.68 0.55 0.78 -2.72 -80.00% 13 37 53.61% No
TOST251114P00038000 11/5 3:31 PM 38.00 0.87 0.73 0.94 -2.68 -75.49% 19 136 53.13% No
TOST251114P00038500 11/5 2:39 PM 38.50 1.00 0.93 1.13 -3.60 -78.26% 27 6 52.44% No
TOST251114P00039000 11/5 1:15 PM 39.00 1.32 1.16 1.34 -2.63 -66.58% 3 79 51.56% No
TOST251114P00039500 10/31 11:07 AM 39.50 4.89 1.42 1.6 0.00 0.00% 1 0 51.07% Yes
TOST251114P00040000 11/5 1:26 PM 40.00 2.00 1.72 1.88 -3.09 -60.71% 25 47 50.49% Yes
TOST251114P00040500 11/5 2:26 PM 40.50 2.12 1.94 2.27 -3.68 -63.45% 20 40 56.54% Yes
TOST251114P00041000 11/4 9:42 AM 41.00 6.82 2.03 2.64 0.00 0.00% 1 82 57.42% Yes
TOST251114P00042000 11/5 11:42 AM 42.00 4.03 2.05 4.6 -2.41 -37.42% 3 12 52.83% Yes
TOST251114P00043000 10/29 1:56 PM 43.00 7.31 2.9 5.5 0.00 0.00% 1 1 54.20% Yes
TOST251114P00044000 10/24 2:12 PM 44.00 6.00 3.85 6.1 0.00 0.00% 1 1 114.45% Yes
TOST251114P00045000 11/3 11:17 AM 45.00 9.07 4.8 7.05 0.00 0.00% 10 10 122.46% Yes