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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251205C00034000 | 11/4 3:52 PM | 34.00 | 4.00 | 3.8 | 7.05 | 0.00 | 0.00% | 1 | 11 | 97.56% | Yes |
| TOST251205C00035000 | 11/5 9:48 AM | 35.00 | 4.64 | 3.15 | 6.55 | 1.39 | 42.77% | 60 | 63 | 54.49% | Yes |
| TOST251205C00037000 | 11/5 12:50 PM | 37.00 | 3.50 | 2.63 | 4.75 | 1.10 | 45.83% | 13 | 45 | 58.84% | Yes |
| TOST251205C00038000 | 11/4 10:55 AM | 38.00 | 1.80 | 2.38 | 3.05 | 0.00 | 0.00% | 4 | 11 | 56.98% | Yes |
| TOST251205C00039000 | 11/5 10:35 AM | 39.00 | 2.19 | 1.92 | 2.39 | 0.40 | 22.35% | 2 | 34 | 53.37% | Yes |
| TOST251205C00040000 | 11/5 1:53 PM | 40.00 | 1.75 | 1.55 | 1.95 | 0.71 | 68.27% | 25 | 45 | 53.35% | No |
| TOST251205C00041000 | 11/5 2:53 PM | 41.00 | 1.30 | 1.17 | 2.14 | 0.18 | 16.07% | 2 | 2 | 55.18% | No |
| TOST251205C00043000 | 11/5 2:06 PM | 43.00 | 0.80 | 0.64 | 0.93 | -0.63 | -44.06% | 3 | 8 | 51.61% | No |
| TOST251205C00044000 | 11/3 9:31 AM | 44.00 | 0.75 | 0.46 | 0.75 | 0.00 | 0.00% | 1 | 5 | 52.44% | No |
| TOST251205C00045000 | 11/5 3:08 PM | 45.00 | 0.42 | 0.3 | 0.5 | 0.00 | 0.00% | 3 | 60 | 49.81% | No |
| TOST251205C00046000 | 11/5 3:23 PM | 46.00 | 0.32 | 0.24 | 0.66 | 0.00 | 0.00% | 3 | 51 | 52.78% | No |
| TOST251205C00050000 | 10/29 11:17 AM | 50.00 | 0.20 | 0 | 2 | 0.00 | 0.00% | 30 | 30 | 89.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251205P00025000 | 10/29 11:14 AM | 25.00 | 0.07 | 0 | 2.16 | 0.00 | 0.00% | 50 | 51 | 152.44% | No |
| TOST251205P00029000 | 11/4 11:02 AM | 29.00 | 0.50 | 0 | 2.22 | 0.00 | 0.00% | 1 | 3 | 115.23% | No |
| TOST251205P00030000 | 11/4 9:58 AM | 30.00 | 0.73 | 0.09 | 0.71 | 0.00 | 0.00% | 7 | 11 | 75.39% | No |
| TOST251205P00031000 | 11/3 12:18 PM | 31.00 | 0.86 | 0.05 | 1 | 0.00 | 0.00% | 40 | 82 | 74.22% | No |
| TOST251205P00033000 | 11/5 3:03 PM | 33.00 | 0.50 | 0.13 | 0.66 | -0.90 | -64.29% | 1 | 7 | 54.05% | No |
| TOST251205P00034000 | 11/5 11:53 AM | 34.00 | 1.40 | 0.35 | 0.59 | -0.50 | -26.32% | 1 | 13 | 50.10% | No |
| TOST251205P00035000 | 11/3 10:20 AM | 35.00 | 2.33 | 0.21 | 0.75 | 0.00 | 0.00% | 1 | 10 | 52.05% | No |
| TOST251205P00036000 | 11/5 2:51 PM | 36.00 | 0.86 | 0.26 | 1.07 | -2.12 | -71.14% | 9 | 29 | 52.93% | No |
| TOST251205P00037000 | 10/29 1:50 PM | 37.00 | 3.20 | 0.94 | 1.23 | 0.00 | 0.00% | 1 | 1 | 48.05% | No |
| TOST251205P00038000 | 10/29 10:31 AM | 38.00 | 4.35 | 1.3 | 1.79 | 0.00 | 0.00% | 1 | 3 | 51.47% | No |
| TOST251205P00039000 | 10/31 3:56 PM | 39.00 | 4.48 | 1.66 | 2.25 | 0.00 | 0.00% | 1 | 1 | 50.68% | No |
| TOST251205P00040000 | 11/5 3:26 PM | 40.00 | 2.46 | 1.7 | 2.68 | -2.34 | -48.75% | 2 | 5 | 47.71% | Yes |
| TOST251205P00042000 | 10/30 10:12 AM | 42.00 | 7.35 | 3.5 | 4.05 | 0.00 | 0.00% | 0 | 1 | 48.68% | Yes |
| TOST251205P00045000 | 10/31 10:07 AM | 45.00 | 9.30 | 5.05 | 8.05 | 0.00 | 0.00% | 13 | 13 | 52.20% | Yes |
