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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 8/29 11:13 AM | 3.00 | 41.94 | 32.55 | 33.1 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| TOST260116C00005000 | 7/25 11:29 AM | 5.00 | 43.78 | 30.25 | 32.95 | 0.00 | 0.00% | 2 | 62 | 0.00% | Yes |
| TOST260116C00010000 | 9/8 10:17 AM | 10.00 | 30.35 | 0 | 0 | 0.00 | 0.00% | 8 | 85 | 0.00% | Yes |
| TOST260116C00013000 | 9/8 11:24 AM | 13.00 | 27.25 | 0 | 0 | 0.00 | 0.00% | 10 | 89 | 0.00% | Yes |
| TOST260116C00015000 | 11/4 1:38 PM | 15.00 | 20.26 | 22.45 | 24.85 | 0.00 | 0.00% | 1 | 861 | 168.85% | Yes |
| TOST260116C00018000 | 11/4 1:39 PM | 18.00 | 17.34 | 19.5 | 22.95 | 0.00 | 0.00% | 1 | 214 | 101.37% | Yes |
| TOST260116C00020000 | 11/5 12:52 PM | 20.00 | 19.35 | 18.6 | 19.8 | 3.30 | 20.56% | 8 | 738 | 86.91% | Yes |
| TOST260116C00022000 | 11/4 1:38 PM | 22.00 | 13.70 | 15.55 | 19.05 | 0.00 | 0.00% | 1 | 289 | 83.20% | Yes |
| TOST260116C00025000 | 11/4 1:39 PM | 25.00 | 10.92 | 13.35 | 15.05 | 0.00 | 0.00% | 1 | 958 | 61.23% | Yes |
| TOST260116C00027000 | 10/29 11:32 AM | 27.00 | 9.70 | 10.75 | 13.05 | 0.00 | 0.00% | 24 | 4435 | 84.18% | Yes |
| TOST260116C00030000 | 11/5 10:10 AM | 30.00 | 8.74 | 9.1 | 10.3 | 1.44 | 19.73% | 3 | 13253 | 57.37% | Yes |
| TOST260116C00031000 | 11/4 3:18 PM | 31.00 | 6.85 | 8 | 10.2 | 0.00 | 0.00% | 399 | 738 | 62.11% | Yes |
| TOST260116C00032000 | 11/5 2:57 PM | 32.00 | 7.40 | 7.65 | 9.3 | 2.55 | 52.58% | 1 | 3457 | 64.45% | Yes |
| TOST260116C00033000 | 11/5 1:25 PM | 33.00 | 7.42 | 6.75 | 7.65 | 1.42 | 23.67% | 3 | 13 | 53.03% | Yes |
| TOST260116C00034000 | 11/5 1:25 PM | 34.00 | 6.62 | 6 | 6.8 | 1.77 | 36.49% | 94 | 193 | 51.20% | Yes |
| TOST260116C00035000 | 11/5 3:54 PM | 35.00 | 6.00 | 5.6 | 6.2 | 1.72 | 40.19% | 150 | 8283 | 54.03% | Yes |
| TOST260116C00036000 | 11/5 11:56 AM | 36.00 | 5.20 | 3.85 | 5.45 | 1.50 | 40.54% | 40 | 367 | 56.57% | Yes |
| TOST260116C00037000 | 11/5 2:03 PM | 37.00 | 4.40 | 4.2 | 4.8 | 1.10 | 33.33% | 92 | 5993 | 50.51% | Yes |
| TOST260116C00038000 | 11/5 3:02 PM | 38.00 | 3.93 | 3.7 | 3.9 | 0.93 | 31.00% | 487 | 1432 | 49.41% | Yes |
| TOST260116C00039000 | 11/5 2:06 PM | 39.00 | 3.30 | 3.2 | 3.4 | 0.72 | 27.91% | 143 | 203 | 49.15% | Yes |
| TOST260116C00040000 | 11/5 3:51 PM | 40.00 | 3.00 | 2.72 | 2.88 | 0.82 | 37.61% | 1074 | 6285 | 47.90% | No |
| TOST260116C00041000 | 11/5 2:43 PM | 41.00 | 2.42 | 2.31 | 2.45 | 0.50 | 26.04% | 60 | 667 | 47.32% | No |
| TOST260116C00042000 | 11/5 2:45 PM | 42.00 | 2.08 | 1.94 | 2.08 | 0.46 | 28.40% | 155 | 1431 | 46.95% | No |
| TOST260116C00043000 | 11/5 3:44 PM | 43.00 | 1.63 | 1.62 | 1.75 | 0.17 | 11.64% | 41 | 679 | 46.53% | No |
| TOST260116C00044000 | 11/5 3:44 PM | 44.00 | 1.36 | 1.35 | 1.47 | 0.08 | 6.25% | 11 | 982 | 46.29% | No |
| TOST260116C00045000 | 11/5 3:55 PM | 45.00 | 1.22 | 1.12 | 1.18 | 0.11 | 9.91% | 706 | 2915 | 45.24% | No |
| TOST260116C00046000 | 11/4 12:40 PM | 46.00 | 0.90 | 0.92 | 1.03 | 0.00 | 0.00% | 10 | 411 | 46.05% | No |
| TOST260116C00047000 | 11/5 12:05 PM | 47.00 | 0.89 | 0.77 | 0.87 | 0.11 | 14.10% | 11 | 1143 | 46.24% | No |
| TOST260116C00048000 | 11/5 2:33 PM | 48.00 | 0.71 | 0.64 | 0.72 | 0.07 | 10.94% | 17 | 985 | 46.09% | No |
| TOST260116C00049000 | 11/5 1:27 PM | 49.00 | 0.55 | 0.51 | 0.79 | -0.01 | -1.79% | 40 | 350 | 50.49% | No |
| TOST260116C00050000 | 11/5 3:49 PM | 50.00 | 0.45 | 0.4 | 0.5 | -0.02 | -4.26% | 154 | 5441 | 46.24% | No |
| TOST260116C00055000 | 11/5 3:49 PM | 55.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 60 | 1162 | 49.12% | No |
| TOST260116C00060000 | 11/5 3:31 PM | 60.00 | 0.11 | 0.1 | 0.16 | -0.07 | -38.89% | 20 | 2175 | 51.66% | No |
| TOST260116C00065000 | 11/5 3:34 PM | 65.00 | 0.09 | 0.08 | 0.28 | 0.00 | 0.00% | 2 | 2402 | 62.50% | No |
| TOST260116C00070000 | 9/29 12:45 PM | 70.00 | 0.08 | 0 | 0.52 | 0.00 | 0.00% | 25 | 167 | 74.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 5/6 2:17 PM | 3.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 2 | 5 | 289.06% | No |
| TOST260116P00005000 | 8/12 12:26 PM | 5.00 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 3 | 51 | 269.14% | No |
| TOST260116P00010000 | 9/4 1:56 PM | 10.00 | 0.03 | 0 | 1.45 | 0.00 | 0.00% | 10 | 388 | 225.39% | No |
| TOST260116P00013000 | 9/4 1:57 PM | 13.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 7 | 447 | 123.44% | No |
| TOST260116P00015000 | 10/10 1:03 PM | 15.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 220 | 801 | 120.31% | No |
| TOST260116P00018000 | 10/10 1:04 PM | 18.00 | 0.09 | 0 | 0.4 | 0.00 | 0.00% | 10 | 1190 | 100.98% | No |
| TOST260116P00020000 | 11/5 3:37 PM | 20.00 | 0.06 | 0.04 | 0.09 | -0.09 | -60.00% | 100 | 16828 | 73.05% | No |
| TOST260116P00022000 | 11/5 2:07 PM | 22.00 | 0.10 | 0 | 0.2 | -0.08 | -44.44% | 30 | 10919 | 68.36% | No |
| TOST260116P00025000 | 11/4 2:56 PM | 25.00 | 0.41 | 0 | 0.37 | 0.00 | 0.00% | 101 | 1899 | 61.62% | No |
| TOST260116P00027000 | 11/5 2:07 PM | 27.00 | 0.27 | 0.15 | 0.46 | -0.38 | -58.46% | 37 | 3388 | 58.94% | No |
| TOST260116P00030000 | 11/5 3:30 PM | 30.00 | 0.45 | 0.35 | 0.63 | -0.77 | -63.11% | 59 | 17294 | 51.66% | No |
| TOST260116P00031000 | 11/5 9:38 AM | 31.00 | 0.85 | 0.44 | 1.08 | -0.68 | -44.44% | 2 | 3481 | 54.35% | No |
| TOST260116P00032000 | 11/5 11:47 AM | 32.00 | 0.74 | 0 | 1.25 | -1.15 | -60.85% | 4 | 1143 | 60.21% | No |
| TOST260116P00033000 | 11/5 3:23 PM | 33.00 | 0.88 | 0.81 | 0.88 | -1.32 | -60.00% | 205 | 1784 | 46.73% | No |
| TOST260116P00034000 | 11/5 3:06 PM | 34.00 | 1.12 | 1.03 | 1.12 | -1.42 | -55.91% | 26 | 438 | 46.24% | No |
| TOST260116P00035000 | 11/5 3:37 PM | 35.00 | 1.39 | 1.29 | 1.4 | -1.64 | -54.13% | 209 | 2542 | 45.73% | No |
| TOST260116P00036000 | 11/5 3:56 PM | 36.00 | 1.57 | 1.59 | 1.71 | -2.13 | -57.57% | 195 | 511 | 44.92% | No |
| TOST260116P00037000 | 11/5 1:01 PM | 37.00 | 2.01 | 1.95 | 2.03 | -2.14 | -51.57% | 230 | 325 | 43.58% | No |
| TOST260116P00038000 | 11/5 1:02 PM | 38.00 | 2.42 | 2.37 | 2.47 | -2.18 | -47.39% | 91 | 405 | 43.34% | No |
| TOST260116P00039000 | 11/5 2:54 PM | 39.00 | 2.92 | 2.84 | 2.98 | -2.33 | -44.38% | 17 | 278 | 43.34% | No |
| TOST260116P00040000 | 11/5 3:56 PM | 40.00 | 3.22 | 3.35 | 3.45 | -2.68 | -45.42% | 104 | 1976 | 41.99% | Yes |
| TOST260116P00041000 | 11/4 3:51 PM | 41.00 | 6.75 | 3.9 | 4.05 | 0.00 | 0.00% | 7 | 310 | 41.75% | Yes |
| TOST260116P00042000 | 11/4 3:26 PM | 42.00 | 7.40 | 3.65 | 4.8 | 0.00 | 0.00% | 25 | 516 | 43.07% | Yes |
| TOST260116P00043000 | 11/4 3:49 PM | 43.00 | 8.15 | 5 | 5.7 | 0.00 | 0.00% | 29 | 153 | 46.09% | Yes |
| TOST260116P00044000 | 10/13 1:29 PM | 44.00 | 9.45 | 5.7 | 6.55 | 0.00 | 0.00% | 35 | 136 | 47.93% | Yes |
| TOST260116P00045000 | 11/5 3:06 PM | 45.00 | 6.88 | 5.6 | 7.3 | -4.02 | -36.88% | 10 | 447 | 47.66% | Yes |
| TOST260116P00046000 | 10/14 2:16 PM | 46.00 | 9.25 | 6.7 | 9 | 0.00 | 0.00% | 8 | 50 | 62.89% | Yes |
| TOST260116P00047000 | 10/8 1:31 PM | 47.00 | 10.77 | 7.5 | 9.55 | 0.00 | 0.00% | 4 | 58 | 59.03% | Yes |
| TOST260116P00048000 | 9/23 12:27 PM | 48.00 | 10.45 | 0 | 0 | 0.00 | 0.00% | 2 | 62 | 0.00% | Yes |
| TOST260116P00049000 | 11/4 3:19 PM | 49.00 | 13.30 | 9.4 | 12 | 0.00 | 0.00% | 1 | 45 | 73.32% | Yes |
| TOST260116P00050000 | 10/3 3:03 PM | 50.00 | 13.79 | 10.7 | 12.25 | 0.00 | 0.00% | 1 | 985 | 63.09% | Yes |
| TOST260116P00055000 | 9/30 10:35 AM | 55.00 | 19.05 | 14.45 | 17.85 | 0.00 | 0.00% | 10 | 31 | 88.01% | Yes |
| TOST260116P00060000 | 8/6 9:33 AM | 60.00 | 16.10 | 22.75 | 24.25 | 0.00 | 0.00% | 1 | 0 | 111.87% | Yes |
| TOST260116P00065000 | 9/22 11:04 AM | 65.00 | 24.70 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
