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
TOST251128C00030000 10/28 1:16 PM 30.00 8.40 8.1 10.7 0.00 0.00% 0 1 84.86% Yes
TOST251128C00032000 10/30 9:30 AM 32.00 4.82 5.9 8.5 0.00 0.00% 0 1 56.25% Yes
TOST251128C00033000 11/4 2:36 PM 33.00 4.35 5 7.85 0.00 0.00% 1 12 62.21% Yes
TOST251128C00034000 11/4 3:38 PM 34.00 3.96 3.65 6.65 0.00 0.00% 1 3 98.78% Yes
TOST251128C00035000 11/5 11:42 AM 35.00 4.50 3.5 5.7 1.43 46.58% 21 47 53.27% Yes
TOST251128C00036000 11/5 3:49 PM 36.00 3.83 3.6 4.15 1.22 46.74% 50 110 53.71% Yes
TOST251128C00037000 11/5 12:51 PM 37.00 3.20 3 4.1 0.90 39.13% 25 40 63.28% Yes
TOST251128C00038000 11/5 12:59 PM 38.00 2.67 2.37 2.56 0.86 47.51% 96 29 52.15% Yes
TOST251128C00039000 11/5 3:53 PM 39.00 1.97 1.8 2.01 0.56 39.72% 89 47 51.22% Yes
TOST251128C00040000 11/5 3:52 PM 40.00 1.45 1.34 1.55 0.15 11.54% 174 131 50.64% No
TOST251128C00041000 11/5 1:58 PM 41.00 1.12 1 1.14 0.15 15.46% 59 214 49.32% No
TOST251128C00042000 11/5 10:57 AM 42.00 0.56 0.72 0.82 -0.74 -56.92% 4 14 48.34% No
TOST251128C00043000 11/5 1:26 PM 43.00 0.58 0.49 0.62 -0.11 -15.94% 70 28 49.12% No
TOST251128C00044000 11/4 12:41 PM 44.00 0.40 0.34 0.45 -0.03 -6.98% 1 86 49.22% No
TOST251128C00045000 11/5 2:25 PM 45.00 0.30 0.05 0.68 -0.55 -64.71% 4 7 51.32% No
TOST251128C00046000 10/31 2:11 PM 46.00 0.23 0.12 2.2 0.00 0.00% 3 4 85.64% No
TOST251128C00047000 10/27 10:43 AM 47.00 0.60 0 2 0.00 0.00% 10 11 86.28% No
TOST251128C00048000 10/28 3:27 PM 48.00 0.37 0 2.22 0.00 0.00% 0 1 95.61% No
TOST251128C00050000 11/3 9:33 AM 50.00 0.10 0 0.86 0.00 0.00% 1 1 78.42% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TOST251128P00027000 11/4 2:03 PM 27.00 0.21 0 1.05 0.00 0.00% 60 115 120.31% No
TOST251128P00028000 11/4 3:41 PM 28.00 0.30 0.01 1.31 0.00 0.00% 2 7 119.14% No
TOST251128P00029000 11/5 9:33 AM 29.00 0.07 0 1.08 -0.51 -87.93% 6 9 103.03% No
TOST251128P00030000 11/5 3:55 PM 30.00 0.09 0.01 0.28 -0.51 -85.00% 2 61 66.99% No
TOST251128P00031000 11/3 3:34 PM 31.00 0.14 0.07 0.14 -0.64 -82.05% 1 144 56.06% No
TOST251128P00032000 11/5 11:52 AM 32.00 0.14 0.11 0.46 -0.90 -86.54% 12 50 63.28% No
TOST251128P00033000 11/5 2:04 PM 33.00 0.25 0.16 0.55 -1.12 -81.75% 13 25 59.67% No
TOST251128P00034000 11/5 2:31 PM 34.00 0.34 0.09 0.34 -1.41 -80.57% 3 40 51.27% No
TOST251128P00035000 11/5 3:01 PM 35.00 0.45 0.38 0.51 -1.74 -79.45% 20 53 50.59% No
TOST251128P00036000 11/5 3:58 PM 36.00 0.66 0.58 0.67 -2.15 -76.51% 121 115 47.66% No
TOST251128P00037000 11/5 10:53 AM 37.00 1.31 0.85 1.04 -2.19 -62.57% 33 69 49.41% No
TOST251128P00038000 11/5 10:28 AM 38.00 1.91 1.22 1.34 -2.24 -53.98% 1 80 46.83% No
TOST251128P00039000 11/5 3:39 PM 39.00 1.82 1.67 1.84 -3.38 -65.00% 56 20 47.36% No
TOST251128P00040000 11/5 3:58 PM 40.00 2.26 2.21 2.34 -4.02 -64.01% 113 5 45.70% Yes
TOST251128P00042000 10/27 3:29 PM 42.00 4.74 3.3 3.85 0.00 0.00% 1 2 49.85% Yes
TOST251128P00043000 10/31 3:10 PM 43.00 7.38 4.05 4.65 0.00 0.00% 3 41 50.78% Yes