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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251219C00020000 | 9/24 12:14 PM | 20.00 | 17.83 | 17 | 20.65 | 0.00 | 0.00% | 5 | 44 | 198.24% | Yes |
| TOST251219C00025000 | 10/27 3:00 PM | 25.00 | 14.30 | 13.15 | 15.7 | 0.00 | 0.00% | 1 | 18 | 94.24% | Yes |
| TOST251219C00026000 | 10/13 3:13 PM | 26.00 | 10.00 | 12.15 | 14.4 | 0.00 | 0.00% | 3 | 6 | 78.22% | Yes |
| TOST251219C00027000 | 8/28 9:55 AM | 27.00 | 18.36 | 9.5 | 9.85 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| TOST251219C00028000 | 10/24 9:30 AM | 28.00 | 12.05 | 9.5 | 11.95 | 0.00 | 0.00% | 50 | 52 | 96.44% | Yes |
| TOST251219C00029000 | 11/3 12:03 PM | 29.00 | 7.84 | 8.95 | 11.5 | 0.00 | 0.00% | 1 | 13 | 57.62% | Yes |
| TOST251219C00030000 | 11/5 12:47 PM | 30.00 | 9.50 | 8.05 | 10.15 | 2.55 | 36.69% | 30 | 94 | 88.28% | Yes |
| TOST251219C00031000 | 7/21 9:53 AM | 31.00 | 17.38 | 7.65 | 8.25 | 0.00 | 0.00% | 1 | 1 | 48.44% | Yes |
| TOST251219C00032000 | 11/4 3:19 PM | 32.00 | 5.58 | 7.2 | 8.7 | 0.00 | 0.00% | 2 | 8 | 67.97% | Yes |
| TOST251219C00033000 | 11/5 1:11 PM | 33.00 | 6.98 | 6.5 | 7.15 | 2.03 | 41.01% | 3 | 58 | 57.62% | Yes |
| TOST251219C00034000 | 11/5 2:26 PM | 34.00 | 6.00 | 5.7 | 6.3 | 1.78 | 42.18% | 2 | 38 | 55.62% | Yes |
| TOST251219C00035000 | 11/5 2:36 PM | 35.00 | 5.13 | 4.9 | 5.5 | 1.31 | 34.29% | 46 | 240 | 53.42% | Yes |
| TOST251219C00036000 | 11/5 3:26 PM | 36.00 | 4.40 | 4.25 | 4.9 | 1.28 | 41.03% | 170 | 464 | 54.20% | Yes |
| TOST251219C00037000 | 11/5 2:36 PM | 37.00 | 3.74 | 3.55 | 4 | 1.06 | 39.55% | 41 | 372 | 50.27% | Yes |
| TOST251219C00038000 | 11/5 3:58 PM | 38.00 | 3.05 | 3.05 | 3.25 | 0.71 | 30.34% | 336 | 764 | 50.85% | Yes |
| TOST251219C00039000 | 11/5 3:52 PM | 39.00 | 2.60 | 2.52 | 2.67 | 0.65 | 33.33% | 46 | 190 | 49.27% | Yes |
| TOST251219C00040000 | 11/5 3:52 PM | 40.00 | 2.24 | 2.06 | 2.19 | 0.56 | 33.33% | 369 | 1877 | 48.49% | No |
| TOST251219C00041000 | 11/5 3:50 PM | 41.00 | 1.66 | 1.67 | 1.78 | 0.21 | 14.48% | 63 | 1296 | 47.95% | No |
| TOST251219C00042000 | 11/5 3:44 PM | 42.00 | 1.31 | 1.33 | 1.44 | 0.06 | 4.80% | 79 | 2936 | 47.66% | No |
| TOST251219C00043000 | 11/5 3:29 PM | 43.00 | 1.08 | 1.04 | 1.15 | -0.02 | -1.82% | 102 | 426 | 47.32% | No |
| TOST251219C00044000 | 11/5 3:55 PM | 44.00 | 0.92 | 0.83 | 0.92 | 0.07 | 8.24% | 77 | 540 | 47.32% | No |
| TOST251219C00045000 | 11/5 3:45 PM | 45.00 | 0.66 | 0.66 | 0.73 | -0.07 | -9.59% | 79 | 1746 | 47.27% | No |
| TOST251219C00046000 | 11/5 3:08 PM | 46.00 | 0.58 | 0.52 | 0.58 | 0.10 | 20.83% | 8 | 365 | 47.41% | No |
| TOST251219C00047000 | 11/5 2:09 PM | 47.00 | 0.43 | 0.35 | 0.5 | -0.08 | -15.69% | 50 | 2354 | 48.83% | No |
| TOST251219C00048000 | 11/5 3:01 PM | 48.00 | 0.35 | 0.29 | 0.38 | -0.02 | -5.41% | 28 | 565 | 48.39% | No |
| TOST251219C00049000 | 11/5 12:35 PM | 49.00 | 0.31 | 0.2 | 0.74 | 0.01 | 3.33% | 30 | 2091 | 54.88% | No |
| TOST251219C00050000 | 11/5 2:12 PM | 50.00 | 0.22 | 0.16 | 0.24 | -0.05 | -18.52% | 238 | 2162 | 48.93% | No |
| TOST251219C00055000 | 11/4 3:31 PM | 55.00 | 0.14 | 0 | 0.4 | 0.00 | 0.00% | 51 | 2061 | 60.06% | No |
| TOST251219C00060000 | 11/5 1:12 PM | 60.00 | 0.25 | 0 | 0.39 | 0.15 | 150.00% | 90 | 349 | 71.09% | No |
| TOST251219C00065000 | 9/18 11:52 AM | 65.00 | 0.17 | 0 | 0.14 | 0.00 | 0.00% | 4 | 146 | 68.75% | No |
| TOST251219C00070000 | 9/10 11:30 AM | 70.00 | 0.15 | 0 | 1.53 | 0.00 | 0.00% | 2 | 3 | 119.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST251219P00020000 | 11/5 3:49 PM | 20.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 7 | 407 | 68.75% | No |
| TOST251219P00025000 | 11/4 2:29 PM | 25.00 | 0.22 | 0.01 | 0.16 | 0.00 | 0.00% | 120 | 246 | 68.16% | No |
| TOST251219P00026000 | 11/5 12:50 PM | 26.00 | 0.05 | 0.01 | 0.16 | -0.22 | -81.48% | 11 | 229 | 62.89% | No |
| TOST251219P00027000 | 11/5 3:49 PM | 27.00 | 0.09 | 0.03 | 0.15 | -0.31 | -77.50% | 6 | 68 | 58.40% | No |
| TOST251219P00028000 | 11/5 12:35 PM | 28.00 | 0.16 | 0.01 | 0.34 | -0.34 | -68.00% | 32 | 951 | 60.94% | No |
| TOST251219P00029000 | 11/4 12:10 PM | 29.00 | 0.70 | 0 | 0.61 | 0.00 | 0.00% | 1 | 66 | 63.48% | No |
| TOST251219P00030000 | 11/5 2:29 PM | 30.00 | 0.23 | 0.14 | 0.29 | -0.70 | -75.27% | 142 | 581 | 52.93% | No |
| TOST251219P00031000 | 11/5 3:59 PM | 31.00 | 0.27 | 0.26 | 0.32 | -0.85 | -75.89% | 102 | 213 | 51.47% | No |
| TOST251219P00032000 | 11/5 1:50 PM | 32.00 | 0.35 | 0.35 | 0.5 | -1.13 | -76.35% | 73 | 287 | 51.51% | No |
| TOST251219P00033000 | 11/5 2:15 PM | 33.00 | 0.59 | 0.43 | 0.75 | -1.11 | -65.29% | 47 | 294 | 51.17% | No |
| TOST251219P00034000 | 11/5 2:15 PM | 34.00 | 0.71 | 0.63 | 0.73 | -1.50 | -67.87% | 118 | 1019 | 48.98% | No |
| TOST251219P00035000 | 11/5 3:14 PM | 35.00 | 0.90 | 0.83 | 0.93 | -1.66 | -64.84% | 307 | 1436 | 47.46% | No |
| TOST251219P00036000 | 11/5 1:03 PM | 36.00 | 1.14 | 1.1 | 1.2 | -1.96 | -63.23% | 89 | 265 | 46.58% | No |
| TOST251219P00037000 | 11/5 3:52 PM | 37.00 | 1.45 | 1.43 | 1.51 | -2.30 | -61.33% | 47 | 373 | 45.36% | No |
| TOST251219P00038000 | 11/5 2:08 PM | 38.00 | 1.89 | 1.83 | 1.93 | -2.47 | -56.65% | 134 | 530 | 45.17% | No |
| TOST251219P00039000 | 11/5 3:35 PM | 39.00 | 2.38 | 2.29 | 2.42 | -2.52 | -51.43% | 44 | 135 | 45.02% | No |
| TOST251219P00040000 | 11/5 3:29 PM | 40.00 | 2.90 | 2.82 | 2.91 | -2.75 | -48.67% | 44 | 2814 | 43.70% | Yes |
| TOST251219P00041000 | 11/5 1:50 PM | 41.00 | 3.65 | 3.4 | 3.6 | -2.85 | -43.85% | 3 | 401 | 44.92% | Yes |
| TOST251219P00042000 | 11/5 12:24 PM | 42.00 | 4.05 | 3.85 | 4.3 | -2.98 | -42.39% | 14 | 220 | 45.26% | Yes |
| TOST251219P00043000 | 11/5 10:11 AM | 43.00 | 6.12 | 3.65 | 5.95 | -2.33 | -27.57% | 1 | 645 | 63.87% | Yes |
| TOST251219P00044000 | 10/31 11:21 AM | 44.00 | 8.95 | 4.5 | 7 | 0.00 | 0.00% | 4 | 379 | 70.36% | Yes |
| TOST251219P00045000 | 11/5 12:36 PM | 45.00 | 7.15 | 6.2 | 6.8 | -0.48 | -6.29% | 4 | 67 | 49.51% | Yes |
| TOST251219P00046000 | 9/22 12:16 PM | 46.00 | 9.25 | 0 | 0 | 0.00 | 0.00% | 9 | 162 | 0.00% | Yes |
| TOST251219P00047000 | 10/15 3:30 PM | 47.00 | 10.12 | 7.1 | 9.3 | 0.00 | 0.00% | 1 | 177 | 69.92% | Yes |
| TOST251219P00048000 | 9/22 11:04 AM | 48.00 | 8.60 | 0 | 0 | 0.00 | 0.00% | 1 | 61 | 0.00% | Yes |
| TOST251219P00049000 | 10/10 3:50 PM | 49.00 | 14.14 | 9.4 | 11.15 | 0.00 | 0.00% | 2 | 107 | 74.46% | Yes |
| TOST251219P00050000 | 10/2 9:45 AM | 50.00 | 14.50 | 9.7 | 12.8 | 0.00 | 0.00% | 4 | 133 | 50.29% | Yes |
| TOST251219P00055000 | 9/22 12:22 PM | 55.00 | 17.45 | 0 | 0 | 0.00 | 0.00% | 30 | 0 | 0.00% | Yes |
| TOST251219P00065000 | 9/2 11:35 AM | 65.00 | 21.50 | 27.35 | 30.45 | 0.00 | 0.00% | 0 | 0 | 166.02% | Yes |
