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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260320C00015000 | 11/5 9:34 AM | 15.00 | 22.00 | 23.3 | 25.9 | 1.90 | 9.45% | 29 | 41 | 112.21% | Yes |
| TOST260320C00018000 | 9/26 3:46 PM | 18.00 | 19.61 | 0 | 0 | 0.00 | 0.00% | 3 | 10 | 0.00% | Yes |
| TOST260320C00020000 | 9/19 3:50 PM | 20.00 | 22.22 | 18.05 | 18.9 | 0.00 | 0.00% | 1 | 31 | 0.00% | Yes |
| TOST260320C00023000 | 10/15 9:41 AM | 23.00 | 16.10 | 14.95 | 17.6 | 0.00 | 0.00% | 1 | 15 | 55.57% | Yes |
| TOST260320C00025000 | 11/5 10:03 AM | 25.00 | 13.90 | 13.55 | 15.75 | 1.59 | 12.92% | 11 | 27 | 60.64% | Yes |
| TOST260320C00028000 | 10/29 11:01 AM | 28.00 | 10.08 | 10.55 | 12.85 | 0.00 | 0.00% | 4 | 16 | 71.70% | Yes |
| TOST260320C00030000 | 11/5 2:19 PM | 30.00 | 10.85 | 10.3 | 11.1 | 2.40 | 28.40% | 7 | 100 | 59.57% | Yes |
| TOST260320C00031000 | 10/24 10:12 AM | 31.00 | 10.70 | 8.5 | 10.8 | 0.00 | 0.00% | 1 | 14 | 54.18% | Yes |
| TOST260320C00032000 | 11/5 11:40 AM | 32.00 | 8.75 | 8.75 | 9.75 | 1.75 | 25.00% | 2 | 328 | 58.18% | Yes |
| TOST260320C00033000 | 11/5 1:40 PM | 33.00 | 8.15 | 7.55 | 9 | 1.80 | 28.35% | 11 | 287 | 53.69% | Yes |
| TOST260320C00034000 | 11/5 1:40 PM | 34.00 | 7.77 | 7.2 | 9.2 | 1.62 | 26.34% | 7 | 93 | 60.45% | Yes |
| TOST260320C00035000 | 11/5 1:26 PM | 35.00 | 6.95 | 6 | 7.65 | 1.27 | 22.36% | 53 | 360 | 50.73% | Yes |
| TOST260320C00036000 | 11/5 3:57 PM | 36.00 | 6.65 | 5.95 | 6.65 | 1.20 | 22.02% | 67 | 113 | 51.15% | Yes |
| TOST260320C00037000 | 11/4 3:49 PM | 37.00 | 4.80 | 5.85 | 6.7 | 0.00 | 0.00% | 20 | 484 | 56.70% | Yes |
| TOST260320C00038000 | 11/4 3:34 PM | 38.00 | 4.35 | 4.85 | 5.75 | 0.00 | 0.00% | 139 | 324 | 51.29% | Yes |
| TOST260320C00039000 | 11/5 1:26 PM | 39.00 | 4.87 | 4.8 | 5.8 | 0.87 | 21.75% | 109 | 375 | 56.15% | Yes |
| TOST260320C00040000 | 11/5 1:45 PM | 40.00 | 4.60 | 4.45 | 5 | 0.95 | 26.03% | 327 | 620 | 54.49% | No |
| TOST260320C00041000 | 11/5 3:29 PM | 41.00 | 4.01 | 3.85 | 4.3 | 0.66 | 19.70% | 13 | 147 | 51.76% | No |
| TOST260320C00042000 | 11/5 12:19 PM | 42.00 | 3.68 | 3.55 | 4.35 | 0.76 | 26.03% | 18 | 274 | 54.27% | No |
| TOST260320C00043000 | 11/5 3:56 PM | 43.00 | 3.40 | 3.15 | 3.55 | 0.72 | 26.87% | 4 | 354 | 51.44% | No |
| TOST260320C00044000 | 11/5 10:27 AM | 44.00 | 2.71 | 2.79 | 3.2 | 0.26 | 10.61% | 4 | 164 | 50.93% | No |
| TOST260320C00045000 | 11/5 11:56 AM | 45.00 | 2.86 | 2.48 | 2.85 | 0.64 | 28.83% | 47 | 768 | 50.39% | No |
| TOST260320C00046000 | 11/5 10:37 AM | 46.00 | 2.23 | 1.86 | 3.05 | 0.22 | 10.95% | 4 | 217 | 50.92% | No |
| TOST260320C00047000 | 11/5 10:22 AM | 47.00 | 1.94 | 1.97 | 2.41 | 0.12 | 6.59% | 4 | 380 | 50.56% | No |
| TOST260320C00048000 | 11/5 10:11 AM | 48.00 | 1.68 | 1 | 2.35 | 0.08 | 5.00% | 4 | 474 | 55.01% | No |
| TOST260320C00049000 | 11/5 10:16 AM | 49.00 | 1.55 | 1.55 | 2.38 | 0.13 | 9.15% | 4 | 300 | 52.86% | No |
| TOST260320C00050000 | 11/5 3:18 PM | 50.00 | 1.56 | 1.38 | 2 | 0.21 | 15.56% | 187 | 1285 | 51.69% | No |
| TOST260320C00055000 | 11/5 1:51 PM | 55.00 | 0.93 | 0.77 | 1.37 | 0.09 | 10.71% | 3 | 4611 | 52.69% | No |
| TOST260320C00060000 | 11/5 10:59 AM | 60.00 | 0.48 | 0.4 | 0.64 | -0.02 | -4.00% | 31 | 274 | 50.05% | No |
| TOST260320C00065000 | 11/5 1:12 PM | 65.00 | 0.45 | 0 | 0.95 | 0.14 | 45.16% | 90 | 152 | 55.37% | No |
| TOST260320C00070000 | 10/15 2:23 PM | 70.00 | 0.24 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 215 | 58.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260320P00015000 | 10/10 9:30 AM | 15.00 | 0.09 | 0.06 | 0.21 | 0.00 | 0.00% | 0 | 9 | 83.20% | No |
| TOST260320P00018000 | 10/15 9:30 AM | 18.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 7 | 21 | 83.98% | No |
| TOST260320P00020000 | 10/15 9:30 AM | 20.00 | 0.30 | 0 | 0.57 | 0.00 | 0.00% | 7 | 29 | 69.63% | No |
| TOST260320P00023000 | 11/5 1:05 PM | 23.00 | 0.43 | 0.08 | 0.62 | 0.01 | 2.38% | 40 | 176 | 59.77% | No |
| TOST260320P00025000 | 11/5 12:14 PM | 25.00 | 0.33 | 0 | 1.01 | -0.98 | -74.81% | 45 | 314 | 57.03% | No |
| TOST260320P00028000 | 11/5 1:05 PM | 28.00 | 0.93 | 0.71 | 1.2 | -0.57 | -38.00% | 42 | 199 | 55.57% | No |
| TOST260320P00030000 | 11/5 2:23 PM | 30.00 | 1.19 | 0.9 | 1.5 | -1.31 | -52.40% | 1 | 397 | 51.64% | No |
| TOST260320P00031000 | 11/4 3:52 PM | 31.00 | 2.42 | 0.72 | 1.81 | 0.00 | 0.00% | 10 | 169 | 56.93% | No |
| TOST260320P00032000 | 11/3 11:02 AM | 32.00 | 2.88 | 1.31 | 1.9 | 0.00 | 0.00% | 1 | 785 | 53.56% | No |
| TOST260320P00033000 | 11/5 12:55 PM | 33.00 | 1.86 | 1.57 | 2.16 | -1.39 | -42.77% | 12 | 676 | 52.44% | No |
| TOST260320P00034000 | 11/5 1:56 PM | 34.00 | 2.25 | 1.96 | 2.46 | -1.40 | -38.36% | 4 | 805 | 51.49% | No |
| TOST260320P00035000 | 11/5 12:50 PM | 35.00 | 2.55 | 2.45 | 2.86 | -1.75 | -40.70% | 6 | 518 | 51.42% | No |
| TOST260320P00036000 | 11/4 2:19 PM | 36.00 | 3.35 | 2.61 | 3.05 | -1.35 | -28.72% | 1 | 678 | 48.51% | No |
| TOST260320P00037000 | 11/5 3:48 PM | 37.00 | 3.16 | 3.15 | 3.5 | -2.19 | -40.93% | 2 | 506 | 48.32% | No |
| TOST260320P00038000 | 11/5 12:06 PM | 38.00 | 3.80 | 3.6 | 4.3 | -1.95 | -33.91% | 3 | 424 | 51.51% | No |
| TOST260320P00039000 | 11/5 3:40 PM | 39.00 | 4.30 | 4 | 4.75 | -2.00 | -31.75% | 1 | 203 | 50.49% | No |
| TOST260320P00040000 | 11/5 2:59 PM | 40.00 | 4.85 | 4.5 | 5.25 | -2.10 | -30.22% | 25 | 640 | 49.68% | Yes |
| TOST260320P00041000 | 10/31 10:34 AM | 41.00 | 7.70 | 5.15 | 5.55 | 0.00 | 0.00% | 1 | 254 | 46.44% | Yes |
| TOST260320P00042000 | 10/27 10:06 AM | 42.00 | 6.55 | 5.65 | 6.25 | 0.00 | 0.00% | 2 | 60 | 47.07% | Yes |
| TOST260320P00043000 | 10/27 12:32 PM | 43.00 | 7.13 | 6.35 | 6.75 | 0.00 | 0.00% | 1 | 54 | 45.24% | Yes |
| TOST260320P00044000 | 10/31 3:14 PM | 44.00 | 9.71 | 7 | 7.5 | 0.00 | 0.00% | 1 | 180 | 45.75% | Yes |
| TOST260320P00045000 | 11/4 3:22 PM | 45.00 | 10.65 | 7.7 | 9.1 | 0.00 | 0.00% | 10 | 253 | 55.42% | Yes |
| TOST260320P00046000 | 10/15 2:02 PM | 46.00 | 10.10 | 8.35 | 9.25 | 0.00 | 0.00% | 1 | 25 | 48.83% | Yes |
| TOST260320P00047000 | 11/4 2:37 PM | 47.00 | 12.30 | 8.35 | 11.35 | 0.00 | 0.00% | 6 | 247 | 63.92% | Yes |
| TOST260320P00048000 | 9/8 11:23 AM | 48.00 | 9.95 | 0 | 0 | 0.00 | 0.00% | 35 | 34 | 0.00% | Yes |
| TOST260320P00049000 | 10/14 3:37 PM | 49.00 | 12.55 | 10 | 11.5 | 0.00 | 0.00% | 0 | 10 | 47.27% | Yes |
| TOST260320P00050000 | 11/5 9:33 AM | 50.00 | 13.17 | 10.55 | 13.7 | -2.13 | -13.92% | 3 | 217 | 64.23% | Yes |
| TOST260320P00055000 | 9/8 9:33 AM | 55.00 | 15.25 | 0 | 0 | 0.00 | 0.00% | 3 | 1 | 0.00% | Yes |
| TOST260320P00060000 | 8/5 3:41 PM | 60.00 | 14.20 | 21.5 | 23.2 | 0.00 | 0.00% | 0 | 3 | 65.72% | Yes |
| TOST260320P00065000 | 7/22 9:50 AM | 65.00 | 19.40 | 27.3 | 27.9 | 0.00 | 0.00% | 0 | 1 | 77.00% | Yes |
