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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260918C00020000 | 10/29 11:25 AM | 20.00 | 17.74 | 18.65 | 21.5 | 0.00 | 0.00% | 1 | 13 | 63.77% | Yes |
| TOST260918C00023000 | 10/31 9:45 AM | 23.00 | 15.12 | 16 | 19.8 | 0.00 | 0.00% | 5 | 5 | 65.21% | Yes |
| TOST260918C00025000 | 11/3 2:48 PM | 25.00 | 14.41 | 14.5 | 18.25 | 0.00 | 0.00% | 8 | 8 | 63.49% | Yes |
| TOST260918C00028000 | 10/31 10:49 AM | 28.00 | 12.40 | 12.45 | 15.65 | 0.00 | 0.00% | 1 | 9 | 59.42% | Yes |
| TOST260918C00030000 | 10/31 10:51 AM | 30.00 | 11.10 | 11 | 14.15 | 0.00 | 0.00% | 2 | 6 | 56.95% | Yes |
| TOST260918C00033000 | 10/30 1:06 PM | 33.00 | 8.00 | 10.9 | 12.35 | 0.00 | 0.00% | 50 | 64 | 62.78% | Yes |
| TOST260918C00035000 | 11/5 12:23 PM | 35.00 | 9.96 | 9.7 | 10.55 | 2.46 | 32.80% | 3 | 90 | 58.57% | Yes |
| TOST260918C00037000 | 11/5 3:42 PM | 37.00 | 8.85 | 8.65 | 9.55 | 1.43 | 19.27% | 1 | 6 | 57.65% | Yes |
| TOST260918C00040000 | 10/30 12:12 PM | 40.00 | 5.50 | 7.2 | 8.25 | 0.00 | 0.00% | 4 | 90 | 56.51% | No |
| TOST260918C00042000 | 11/4 2:37 PM | 42.00 | 5.30 | 6.4 | 7.45 | 0.00 | 0.00% | 1 | 2 | 55.96% | No |
| TOST260918C00045000 | 11/5 12:43 PM | 45.00 | 5.54 | 5.3 | 6.4 | 1.19 | 27.36% | 3 | 40 | 55.15% | No |
| TOST260918C00047000 | 11/4 11:28 AM | 47.00 | 3.74 | 4.65 | 5.8 | 0.00 | 0.00% | 1 | 96 | 54.74% | No |
| TOST260918C00050000 | 11/4 9:49 AM | 50.00 | 3.10 | 3.6 | 5 | 0.00 | 0.00% | 5 | 62 | 53.46% | No |
| TOST260918C00055000 | 10/15 2:57 PM | 55.00 | 2.72 | 2.84 | 3.85 | 0.00 | 0.00% | 10 | 342 | 53.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST260918P00018000 | 11/5 12:43 PM | 18.00 | 0.44 | 0.19 | 1.22 | -0.20 | -31.25% | 24 | 34 | 64.06% | No |
| TOST260918P00020000 | 10/30 10:42 AM | 20.00 | 1.05 | 0 | 2.18 | 0.00 | 0.00% | 1 | 6 | 64.45% | No |
| TOST260918P00025000 | 10/21 3:31 PM | 25.00 | 1.65 | 0.99 | 3.45 | 0.00 | 0.00% | 0 | 4 | 61.89% | No |
| TOST260918P00028000 | 10/30 9:30 AM | 28.00 | 2.95 | 1.06 | 2.8 | 0.00 | 0.00% | 5 | 712 | 57.10% | No |
| TOST260918P00030000 | 11/4 9:30 AM | 30.00 | 4.05 | 2.25 | 4.2 | 0.00 | 0.00% | 1 | 22 | 53.91% | No |
| TOST260918P00033000 | 11/5 9:39 AM | 33.00 | 4.09 | 3.65 | 4.6 | -0.97 | -19.17% | 4 | 9 | 50.71% | No |
| TOST260918P00035000 | 11/5 3:48 PM | 35.00 | 4.75 | 4.35 | 5.45 | -1.22 | -20.44% | 10 | 37 | 53.55% | No |
