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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260618C00018000 | 10/29 9:30 AM | 18.00 | 19.45 | 19.85 | 22.65 | 0.00 | 0.00% | 3 | 7 | 58.59% | Yes |
| TOST260618C00020000 | 10/8 3:16 PM | 20.00 | 17.78 | 18.05 | 21.35 | 0.00 | 0.00% | 7 | 7 | 66.55% | Yes |
| TOST260618C00023000 | 11/5 10:21 AM | 23.00 | 16.50 | 15.5 | 18.3 | 2.00 | 13.79% | 6 | 25 | 59.35% | Yes |
| TOST260618C00025000 | 11/5 11:36 AM | 25.00 | 15.60 | 14.6 | 16.35 | 2.43 | 18.45% | 24 | 217 | 61.91% | Yes |
| TOST260618C00028000 | 10/20 11:30 AM | 28.00 | 12.82 | 11.6 | 14.2 | 0.00 | 0.00% | 6 | 8 | 56.20% | Yes |
| TOST260618C00030000 | 11/5 1:56 PM | 30.00 | 11.80 | 11 | 12.65 | 2.00 | 20.41% | 4 | 122 | 59.30% | Yes |
| TOST260618C00032000 | 10/31 11:34 AM | 32.00 | 8.80 | 8.85 | 11.75 | 0.00 | 0.00% | 4 | 2 | 56.04% | Yes |
| TOST260618C00033000 | 11/4 3:07 PM | 33.00 | 8.15 | 8.2 | 11.35 | 0.00 | 0.00% | 7 | 68 | 56.56% | Yes |
| TOST260618C00035000 | 11/5 11:46 AM | 35.00 | 8.95 | 6.75 | 9.75 | 1.85 | 26.06% | 41 | 304 | 52.41% | Yes |
| TOST260618C00037000 | 11/3 12:57 PM | 37.00 | 6.10 | 6.25 | 8.15 | 0.00 | 0.00% | 25 | 260 | 51.90% | Yes |
| TOST260618C00038000 | 10/31 3:28 PM | 38.00 | 5.56 | 5.8 | 7.85 | 0.00 | 0.00% | 2 | 3 | 52.61% | Yes |
| TOST260618C00039000 | 10/29 10:01 AM | 39.00 | 4.65 | 6.3 | 7.2 | 0.00 | 0.00% | 6 | 16 | 55.59% | Yes |
| TOST260618C00040000 | 11/5 2:32 PM | 40.00 | 6.20 | 4.85 | 7 | 1.12 | 22.05% | 167 | 871 | 52.10% | No |
| TOST260618C00041000 | 11/5 11:22 AM | 41.00 | 5.50 | 5.3 | 6.05 | 2.40 | 77.42% | 12 | 9 | 53.20% | No |
| TOST260618C00042000 | 11/5 3:46 PM | 42.00 | 5.22 | 5.05 | 5.5 | 1.02 | 24.29% | 31 | 696 | 52.88% | No |
| TOST260618C00043000 | 11/5 11:47 AM | 43.00 | 4.95 | 4.5 | 6.15 | -0.60 | -10.81% | 3 | 3 | 56.07% | No |
| TOST260618C00044000 | 11/3 10:07 AM | 44.00 | 3.65 | 4.25 | 5.8 | 0.00 | 0.00% | 1 | 2 | 56.23% | No |
| TOST260618C00045000 | 11/5 2:22 PM | 45.00 | 4.20 | 3.9 | 4.5 | 0.90 | 27.27% | 43 | 2901 | 51.92% | No |
| TOST260618C00046000 | 10/28 9:37 AM | 46.00 | 3.79 | 3.6 | 4.65 | 0.00 | 0.00% | 0 | 2 | 53.64% | No |
| TOST260618C00047000 | 11/5 10:57 AM | 47.00 | 2.90 | 3.4 | 4.35 | 0.24 | 9.02% | 1 | 5694 | 53.76% | No |
| TOST260618C00050000 | 11/5 12:29 PM | 50.00 | 3.08 | 2.69 | 3.25 | 0.58 | 23.20% | 28 | 980 | 51.98% | No |
| TOST260618C00055000 | 11/5 1:09 PM | 55.00 | 2.00 | 1.78 | 2.47 | 0.41 | 25.79% | 21 | 772 | 52.37% | No |
| TOST260618C00060000 | 11/4 9:44 AM | 60.00 | 1.00 | 1.18 | 1.6 | 0.00 | 0.00% | 5 | 404 | 51.12% | No |
| TOST260618C00065000 | 11/5 10:44 AM | 65.00 | 0.90 | 0.56 | 1.32 | 0.17 | 23.29% | 17 | 148 | 50.76% | No |
| TOST260618C00070000 | 11/5 9:36 AM | 70.00 | 0.58 | 0.42 | 0.93 | 0.08 | 16.00% | 20 | 618 | 51.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260618P00018000 | 10/1 3:43 PM | 18.00 | 0.55 | 0 | 1.36 | 0.00 | 0.00% | 1 | 7 | 75.29% | No |
| TOST260618P00020000 | 11/4 9:30 AM | 20.00 | 0.76 | 0 | 1.11 | 0.00 | 0.00% | 2 | 78 | 63.09% | No |
| TOST260618P00023000 | 11/4 9:30 AM | 23.00 | 1.30 | 0.17 | 1.54 | 0.00 | 0.00% | 7 | 44 | 58.84% | No |
| TOST260618P00025000 | 11/3 1:55 PM | 25.00 | 1.56 | 0.45 | 2.2 | 0.00 | 0.00% | 2 | 131 | 59.81% | No |
| TOST260618P00028000 | 11/5 9:42 AM | 28.00 | 1.75 | 1.43 | 2.97 | -0.60 | -25.53% | 1 | 226 | 60.35% | No |
| TOST260618P00030000 | 10/30 11:55 AM | 30.00 | 3.02 | 1.5 | 2.58 | 0.00 | 0.00% | 4 | 308 | 50.51% | No |
| TOST260618P00032000 | 10/29 9:30 AM | 32.00 | 3.30 | 1.73 | 3.4 | 0.00 | 0.00% | 3 | 47 | 57.30% | No |
| TOST260618P00033000 | 11/5 3:37 PM | 33.00 | 3.00 | 2.45 | 3.6 | -1.25 | -29.41% | 165 | 281 | 55.05% | No |
| TOST260618P00035000 | 11/4 2:30 PM | 35.00 | 5.20 | 2.95 | 4.45 | 0.00 | 0.00% | 1 | 158 | 54.44% | No |
| TOST260618P00037000 | 10/30 11:39 AM | 37.00 | 6.45 | 4.2 | 5.05 | 0.00 | 0.00% | 1 | 210 | 50.81% | No |
| TOST260618P00038000 | 11/5 2:59 PM | 38.00 | 5.11 | 4.35 | 6.05 | -2.17 | -29.81% | 24 | 21 | 54.71% | No |
| TOST260618P00039000 | 11/3 2:48 PM | 39.00 | 7.40 | 5.2 | 6.8 | 0.00 | 0.00% | 8 | 13 | 56.20% | No |
| TOST260618P00040000 | 10/30 3:21 PM | 40.00 | 8.60 | 4.8 | 6.4 | 0.00 | 0.00% | 40 | 154 | 47.95% | Yes |
| TOST260618P00042000 | 10/30 3:21 PM | 42.00 | 8.80 | 6.85 | 7.55 | -1.20 | -12.00% | 1 | 336 | 47.12% | Yes |
| TOST260618P00045000 | 11/5 9:30 AM | 45.00 | 10.20 | 8.75 | 10.7 | -1.25 | -10.92% | 1 | 454 | 56.23% | Yes |
| TOST260618P00047000 | 10/14 2:16 PM | 47.00 | 11.65 | 10.15 | 11.3 | 0.00 | 0.00% | 1 | 430 | 49.10% | Yes |
| TOST260618P00050000 | 11/3 10:59 AM | 50.00 | 15.50 | 12.4 | 13.45 | 0.00 | 0.00% | 6 | 172 | 47.50% | Yes |
| TOST260618P00055000 | 10/1 11:50 AM | 55.00 | 19.30 | 15.75 | 17.45 | 0.00 | 0.00% | 37 | 27 | 45.53% | Yes |
| TOST260618P00060000 | 9/8 11:16 AM | 60.00 | 20.70 | 0 | 0 | 0.00 | 0.00% | 70 | 69 | 0.00% | Yes |
| TOST260618P00065000 | 9/8 11:38 AM | 65.00 | 25.15 | 0 | 0 | 0.00 | 0.00% | 50 | 1 | 0.00% | Yes |
