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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251121C00020000 | 11/5 12:52 PM | 20.00 | 19.24 | 17.95 | 21.05 | 4.04 | 26.58% | 50 | 116 | 228.13% | Yes |
| TOST251121C00025000 | 10/28 1:27 PM | 25.00 | 12.90 | 13.05 | 14.5 | 0.00 | 0.00% | 2 | 13 | 163.28% | Yes |
| TOST251121C00030000 | 11/5 11:31 AM | 30.00 | 9.00 | 8 | 9.6 | 2.66 | 41.96% | 14 | 80 | 115.53% | Yes |
| TOST251121C00031000 | 10/14 2:47 PM | 31.00 | 7.90 | 7 | 9.35 | 0.00 | 0.00% | 2 | 10 | 73.05% | Yes |
| TOST251121C00032000 | 11/4 3:18 PM | 32.00 | 5.10 | 6.2 | 8.6 | 0.00 | 0.00% | 10 | 50 | 82.52% | Yes |
| TOST251121C00032500 | 11/5 2:45 PM | 32.50 | 6.76 | 5.5 | 8.05 | 2.44 | 56.48% | 5 | 31 | 69.24% | Yes |
| TOST251121C00033000 | 11/5 9:30 AM | 33.00 | 6.10 | 5.1 | 6.9 | 1.95 | 46.99% | 1 | 71 | 99.12% | Yes |
| TOST251121C00034000 | 11/5 1:53 PM | 34.00 | 5.25 | 4.25 | 5.95 | 1.50 | 40.00% | 6 | 244 | 90.04% | Yes |
| TOST251121C00034500 | 11/3 3:33 PM | 34.50 | 3.15 | 3.75 | 6.3 | 0.00 | 0.00% | 1 | 5 | 65.43% | Yes |
| TOST251121C00035000 | 11/5 3:55 PM | 35.00 | 4.74 | 4.25 | 4.85 | 1.64 | 52.90% | 35 | 256 | 61.62% | Yes |
| TOST251121C00035500 | 11/5 11:22 AM | 35.50 | 3.90 | 2.93 | 4.6 | 1.18 | 43.38% | 39 | 260 | 78.81% | Yes |
| TOST251121C00036000 | 11/5 3:26 PM | 36.00 | 3.91 | 3.5 | 4 | 1.42 | 57.03% | 381 | 1724 | 59.57% | Yes |
| TOST251121C00036500 | 11/5 1:44 PM | 36.50 | 3.20 | 3.15 | 3.65 | 0.93 | 40.97% | 2123 | 4963 | 59.57% | Yes |
| TOST251121C00037000 | 11/5 1:30 PM | 37.00 | 2.65 | 2.73 | 3.25 | 0.47 | 21.56% | 16 | 576 | 56.84% | Yes |
| TOST251121C00037500 | 11/5 1:35 PM | 37.50 | 2.50 | 2.39 | 2.87 | 0.44 | 21.36% | 84 | 146 | 55.32% | Yes |
| TOST251121C00038000 | 11/5 3:33 PM | 38.00 | 2.21 | 2.14 | 2.31 | 0.56 | 33.94% | 189 | 1510 | 51.81% | Yes |
| TOST251121C00038500 | 11/5 3:44 PM | 38.50 | 1.80 | 1.86 | 1.95 | 0.53 | 41.73% | 240 | 128 | 50.44% | Yes |
| TOST251121C00039000 | 11/5 3:59 PM | 39.00 | 1.61 | 1.6 | 1.73 | 0.26 | 19.26% | 156 | 583 | 50.83% | Yes |
| TOST251121C00039500 | 11/5 3:54 PM | 39.50 | 1.50 | 1.35 | 1.52 | 0.35 | 30.43% | 38 | 16 | 50.78% | No |
| TOST251121C00040000 | 11/5 3:53 PM | 40.00 | 1.15 | 1.14 | 1.3 | 0.08 | 7.48% | 429 | 2833 | 50.44% | No |
| TOST251121C00040500 | 11/5 1:19 PM | 40.50 | 1.04 | 0.95 | 1.11 | -0.07 | -6.31% | 48 | 20 | 50.20% | No |
| TOST251121C00041000 | 11/5 3:52 PM | 41.00 | 0.85 | 0.79 | 0.94 | -0.08 | -8.60% | 112 | 863 | 50.05% | No |
| TOST251121C00041500 | 11/5 12:02 PM | 41.50 | 0.96 | 0.64 | 0.8 | 0.13 | 15.66% | 6 | 123 | 52.69% | No |
| TOST251121C00042000 | 11/5 3:25 PM | 42.00 | 0.66 | 0.52 | 0.66 | 0.00 | 0.00% | 1162 | 4628 | 52.15% | No |
| TOST251121C00043000 | 11/5 3:29 PM | 43.00 | 0.39 | 0.36 | 0.46 | -0.21 | -35.00% | 88 | 1939 | 50.05% | No |
| TOST251121C00044000 | 11/5 3:21 PM | 44.00 | 0.27 | 0.21 | 0.34 | -0.13 | -32.50% | 111 | 1096 | 50.20% | No |
| TOST251121C00045000 | 11/5 3:28 PM | 45.00 | 0.17 | 0.15 | 0.22 | -0.21 | -55.26% | 611 | 6651 | 50.78% | No |
| TOST251121C00046000 | 11/5 12:34 PM | 46.00 | 0.11 | 0 | 0.38 | -0.17 | -60.71% | 25 | 496 | 56.64% | No |
| TOST251121C00047000 | 11/5 12:35 PM | 47.00 | 0.17 | 0.01 | 0.51 | -0.01 | -5.56% | 16 | 1191 | 67.19% | No |
| TOST251121C00048000 | 11/5 2:04 PM | 48.00 | 0.09 | 0.02 | 0.14 | -0.12 | -57.14% | 3 | 1945 | 56.25% | No |
| TOST251121C00049000 | 11/3 3:52 PM | 49.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 4 | 518 | 63.28% | No |
| TOST251121C00050000 | 11/5 2:21 PM | 50.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 8 | 1346 | 58.98% | No |
| TOST251121C00055000 | 11/5 3:30 PM | 55.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 1546 | 71.09% | No |
| TOST251121C00060000 | 10/28 3:01 PM | 60.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 3 | 5869 | 71.88% | No |
| TOST251121C00065000 | 9/15 10:56 AM | 65.00 | 0.14 | 0 | 0.1 | 0.00 | 0.00% | 8 | 155 | 108.59% | No |
| TOST251121C00070000 | 10/24 12:38 PM | 70.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 156 | 112.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251121P00020000 | 11/5 1:35 PM | 20.00 | 0.02 | 0 | 0.2 | -0.02 | -50.00% | 11 | 1021 | 166.02% | No |
| TOST251121P00025000 | 11/5 3:04 PM | 25.00 | 0.02 | 0 | 0.08 | -0.06 | -75.00% | 4 | 376 | 100.00% | No |
| TOST251121P00028000 | 11/5 12:35 PM | 28.00 | 0.07 | 0 | 0.11 | -0.24 | -77.42% | 30 | 340 | 81.25% | No |
| TOST251121P00029000 | 11/5 10:28 AM | 29.00 | 0.04 | 0 | 0.17 | -0.36 | -90.00% | 4 | 19 | 79.69% | No |
| TOST251121P00030000 | 11/5 3:13 PM | 30.00 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 436 | 7734 | 54.69% | No |
| TOST251121P00031000 | 11/5 3:40 PM | 31.00 | 0.04 | 0.01 | 0.05 | -0.69 | -94.52% | 14 | 936 | 53.91% | No |
| TOST251121P00032000 | 11/5 3:47 PM | 32.00 | 0.06 | 0.06 | 0.07 | -0.94 | -94.00% | 790 | 2688 | 54.30% | No |
| TOST251121P00032500 | 11/5 2:45 PM | 32.50 | 0.20 | 0 | 0.39 | -0.94 | -82.46% | 10 | 88 | 64.45% | No |
| TOST251121P00033000 | 11/5 3:56 PM | 33.00 | 0.10 | 0.09 | 0.13 | -1.27 | -92.70% | 3207 | 3333 | 52.54% | No |
| TOST251121P00033500 | 11/4 3:00 PM | 33.50 | 1.48 | 0.1 | 0.5 | 0.00 | 0.00% | 1 | 28 | 63.48% | No |
| TOST251121P00034000 | 11/5 3:58 PM | 34.00 | 0.16 | 0.14 | 0.23 | -1.46 | -90.12% | 306 | 1072 | 51.37% | No |
| TOST251121P00034500 | 11/4 2:31 PM | 34.50 | 1.90 | 0.19 | 2.11 | 0.00 | 0.00% | 2 | 22 | 93.41% | No |
| TOST251121P00035000 | 11/5 3:55 PM | 35.00 | 0.30 | 0.26 | 0.33 | -1.88 | -86.24% | 324 | 5087 | 51.66% | No |
| TOST251121P00035500 | 11/5 2:44 PM | 35.50 | 0.42 | 0.36 | 0.42 | -1.87 | -81.66% | 8 | 279 | 50.10% | No |
| TOST251121P00036000 | 11/5 3:51 PM | 36.00 | 0.50 | 0.45 | 0.52 | -2.19 | -81.41% | 112 | 1199 | 50.98% | No |
| TOST251121P00036500 | 11/5 1:35 PM | 36.50 | 0.70 | 0.56 | 0.64 | -2.16 | -75.52% | 3 | 111 | 50.59% | No |
| TOST251121P00037000 | 11/5 2:04 PM | 37.00 | 0.68 | 0.7 | 0.81 | -2.37 | -77.70% | 63 | 472 | 51.17% | No |
| TOST251121P00037500 | 11/5 11:20 AM | 37.50 | 1.22 | 0.86 | 1 | -2.23 | -64.64% | 1 | 297 | 51.66% | No |
| TOST251121P00038000 | 11/5 3:50 PM | 38.00 | 1.16 | 1.05 | 1.18 | -2.52 | -68.48% | 787 | 1352 | 50.98% | No |
| TOST251121P00038500 | 11/5 10:46 AM | 38.50 | 1.84 | 1.26 | 1.4 | -2.31 | -55.66% | 10 | 321 | 50.88% | No |
| TOST251121P00039000 | 11/5 3:50 PM | 39.00 | 1.55 | 1.49 | 1.66 | -2.80 | -64.37% | 118 | 688 | 51.27% | No |
| TOST251121P00039500 | 11/5 3:58 PM | 39.50 | 1.77 | 1.54 | 1.98 | -3.13 | -63.88% | 120 | 153 | 52.78% | Yes |
| TOST251121P00040000 | 11/5 2:49 PM | 40.00 | 2.10 | 2.04 | 2.22 | -2.90 | -58.00% | 293 | 1776 | 51.07% | Yes |
| TOST251121P00040500 | 10/28 2:55 PM | 40.50 | 4.15 | 2.35 | 2.53 | 0.00 | 0.00% | 0 | 214 | 50.88% | Yes |
| TOST251121P00041000 | 11/5 3:19 PM | 41.00 | 2.76 | 2.42 | 2.97 | -2.94 | -51.58% | 3 | 287 | 54.20% | Yes |
| TOST251121P00041500 | 11/5 9:52 AM | 41.50 | 3.58 | 2.75 | 3.35 | -3.25 | -47.58% | 15 | 2 | 55.13% | Yes |
| TOST251121P00042000 | 11/5 12:53 PM | 42.00 | 3.44 | 3.1 | 3.7 | -3.21 | -48.27% | 3 | 651 | 54.40% | Yes |
| TOST251121P00043000 | 11/5 10:11 AM | 43.00 | 5.72 | 2.7 | 5.4 | -2.28 | -28.50% | 1 | 241 | 87.74% | Yes |
| TOST251121P00044000 | 10/31 3:14 PM | 44.00 | 8.30 | 4.65 | 6.25 | 0.00 | 0.00% | 5 | 596 | 59.96% | Yes |
| TOST251121P00045000 | 11/5 12:36 PM | 45.00 | 5.70 | 5.5 | 6.6 | -3.37 | -37.16% | 4 | 1848 | 73.73% | Yes |
| TOST251121P00046000 | 10/17 12:42 PM | 46.00 | 9.30 | 6 | 8.8 | 0.00 | 0.00% | 1 | 190 | 70.70% | Yes |
| TOST251121P00047000 | 9/18 3:51 PM | 47.00 | 6.85 | 9.65 | 10.05 | 0.00 | 0.00% | 1 | 138 | 135.89% | Yes |
| TOST251121P00048000 | 10/6 9:54 AM | 48.00 | 11.87 | 8.35 | 10.75 | 0.00 | 0.00% | 48 | 262 | 90.63% | Yes |
| TOST251121P00049000 | 9/22 11:07 AM | 49.00 | 10.00 | 0 | 0 | 0.00 | 0.00% | 7 | 232 | 0.00% | Yes |
| TOST251121P00050000 | 11/5 11:15 AM | 50.00 | 11.45 | 10.15 | 12.6 | -0.90 | -7.29% | 53 | 169 | 91.89% | Yes |
| TOST251121P00055000 | 9/24 9:36 AM | 55.00 | 17.11 | 14.55 | 17 | 0.00 | 0.00% | 5 | 3 | 150.78% | Yes |
| TOST251121P00060000 | 8/19 9:31 AM | 60.00 | 17.40 | 21.75 | 23.5 | 0.00 | 0.00% | 5 | 0 | 202.83% | Yes |
