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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST270115C00015000 | 10/31 10:38 AM | 15.00 | 22.55 | 23 | 27.45 | 0.00 | 0.00% | 1 | 138 | 76.56% | Yes |
| TOST270115C00018000 | 10/22 3:51 PM | 18.00 | 22.03 | 20.5 | 24.05 | 0.00 | 0.00% | 1 | 41 | 64.77% | Yes |
| TOST270115C00020000 | 11/5 2:10 PM | 20.00 | 21.75 | 20.5 | 23 | 3.75 | 20.83% | 1 | 158 | 77.22% | Yes |
| TOST270115C00023000 | 10/13 1:20 PM | 23.00 | 15.75 | 16.5 | 19.95 | 0.00 | 0.00% | 1 | 198 | 59.33% | Yes |
| TOST270115C00025000 | 11/3 1:01 PM | 25.00 | 14.45 | 15.3 | 18.45 | 0.00 | 0.00% | 1 | 423 | 59.13% | Yes |
| TOST270115C00027000 | 11/5 3:42 PM | 27.00 | 15.95 | 15.5 | 17.1 | 2.65 | 19.92% | 4 | 153 | 64.89% | Yes |
| TOST270115C00030000 | 11/5 3:55 PM | 30.00 | 14.30 | 13.55 | 15.3 | 2.20 | 18.18% | 3 | 437 | 62.84% | Yes |
| TOST270115C00032000 | 11/5 1:56 PM | 32.00 | 12.70 | 11.45 | 13.8 | 0.70 | 5.83% | 4 | 152 | 57.06% | Yes |
| TOST270115C00035000 | 11/5 3:09 PM | 35.00 | 11.42 | 10.95 | 11.45 | 2.12 | 22.80% | 26 | 11432 | 57.02% | Yes |
| TOST270115C00037000 | 11/5 10:03 AM | 37.00 | 9.50 | 8.5 | 11.6 | 1.00 | 11.76% | 3 | 769 | 55.15% | Yes |
| TOST270115C00040000 | 11/5 3:12 PM | 40.00 | 9.90 | 8 | 9.3 | 2.65 | 36.55% | 126 | 1303 | 53.76% | No |
| TOST270115C00042000 | 11/5 3:50 PM | 42.00 | 8.51 | 7.45 | 9.5 | 3.06 | 56.15% | 40 | 2203 | 56.93% | No |
| TOST270115C00045000 | 11/5 1:02 PM | 45.00 | 6.40 | 6.4 | 7.85 | 0.70 | 12.28% | 22 | 3101 | 54.53% | No |
| TOST270115C00047000 | 11/5 9:47 AM | 47.00 | 6.10 | 5.3 | 7 | 1.11 | 22.24% | 11 | 7393 | 52.12% | No |
| TOST270115C00050000 | 11/5 3:55 PM | 50.00 | 5.60 | 5.2 | 5.8 | 1.30 | 30.23% | 101 | 20129 | 52.76% | No |
| TOST270115C00055000 | 11/5 3:55 PM | 55.00 | 4.35 | 2.99 | 4.55 | 0.85 | 24.29% | 370 | 4264 | 53.43% | No |
| TOST270115C00060000 | 11/5 3:53 PM | 60.00 | 3.40 | 3.05 | 3.45 | 0.90 | 36.00% | 94 | 1371 | 50.46% | No |
| TOST270115C00065000 | 11/5 3:08 PM | 65.00 | 2.69 | 1.48 | 2.98 | 0.59 | 28.10% | 10 | 1318 | 53.15% | No |
| TOST270115C00070000 | 10/30 1:35 PM | 70.00 | 1.20 | 1.5 | 2.24 | 0.00 | 0.00% | 3 | 452 | 51.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST270115P00015000 | 10/30 10:44 AM | 15.00 | 0.60 | 0 | 2.82 | 0.00 | 0.00% | 1 | 735 | 80.54% | No |
| TOST270115P00018000 | 9/25 9:35 AM | 18.00 | 0.86 | 0.48 | 1.34 | 0.00 | 0.00% | 3 | 247 | 58.69% | No |
| TOST270115P00020000 | 11/4 9:30 AM | 20.00 | 1.50 | 0.71 | 1.58 | 0.00 | 0.00% | 5 | 11933 | 55.84% | No |
| TOST270115P00023000 | 11/4 11:47 AM | 23.00 | 2.10 | 0.99 | 3.25 | 0.00 | 0.00% | 20 | 1021 | 58.40% | No |
| TOST270115P00025000 | 10/30 3:37 PM | 25.00 | 2.76 | 1.27 | 3.7 | 0.00 | 0.00% | 1 | 232 | 55.47% | No |
| TOST270115P00027000 | 10/21 11:19 AM | 27.00 | 2.73 | 1.57 | 3.4 | 0.00 | 0.00% | 20 | 515 | 57.25% | No |
| TOST270115P00030000 | 11/5 11:05 AM | 30.00 | 3.90 | 3.4 | 3.85 | -0.63 | -13.91% | 2 | 3617 | 50.88% | No |
| TOST270115P00032000 | 11/5 10:21 AM | 32.00 | 4.84 | 3.4 | 5.5 | -0.86 | -15.09% | 20 | 2807 | 56.32% | No |
| TOST270115P00035000 | 10/30 10:52 AM | 35.00 | 6.65 | 4.75 | 6.65 | 0.00 | 0.00% | 1 | 329 | 53.55% | No |
| TOST270115P00037000 | 11/4 2:12 PM | 37.00 | 8.07 | 5.9 | 8.35 | 0.00 | 0.00% | 36 | 439 | 57.21% | No |
| TOST270115P00040000 | 11/4 2:06 PM | 40.00 | 8.60 | 7.55 | 9.6 | -1.60 | -15.69% | 3 | 374 | 53.61% | Yes |
| TOST270115P00042000 | 11/5 12:27 PM | 42.00 | 9.20 | 7 | 11.5 | -1.55 | -14.42% | 20 | 450 | 57.24% | Yes |
| TOST270115P00045000 | 11/5 3:27 PM | 45.00 | 11.00 | 10.65 | 12.75 | -1.83 | -14.26% | 1 | 257 | 52.47% | Yes |
| TOST270115P00047000 | 11/4 2:06 PM | 47.00 | 15.10 | 10 | 14.5 | 0.00 | 0.00% | 30 | 74 | 54.33% | Yes |
| TOST270115P00050000 | 10/31 1:34 PM | 50.00 | 16.50 | 12 | 16.4 | 0.00 | 0.00% | 21 | 174 | 52.32% | Yes |
| TOST270115P00055000 | 8/5 3:41 PM | 55.00 | 13.10 | 18 | 19.45 | 0.00 | 0.00% | 4 | 39 | 46.70% | Yes |
| TOST270115P00060000 | 10/8 10:29 AM | 60.00 | 23.79 | 20 | 24.5 | 0.00 | 0.00% | 1 | 323 | 52.30% | Yes |
| TOST270115P00065000 | 8/5 3:41 PM | 65.00 | 20.00 | 27.6 | 28.4 | 0.00 | 0.00% | 1 | 3 | 49.18% | Yes |
