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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST280121C00020000 | 11/5 11:44 AM | 20.00 | 22.00 | 20.5 | 24.3 | 2.00 | 10.00% | 3 | 83 | 62.50% | Yes |
| TOST280121C00023000 | 10/13 3:06 PM | 23.00 | 18.00 | 18.6 | 23 | 0.00 | 0.00% | 1 | 2 | 63.32% | Yes |
| TOST280121C00025000 | 10/31 2:54 PM | 25.00 | 17.10 | 18.9 | 20.45 | 0.00 | 0.00% | 2 | 51 | 62.72% | Yes |
| TOST280121C00028000 | 11/3 9:35 AM | 28.00 | 16.50 | 16.25 | 20 | 0.00 | 0.00% | 1 | 2 | 62.05% | Yes |
| TOST280121C00030000 | 10/29 9:30 AM | 30.00 | 14.90 | 14.55 | 18 | 0.00 | 0.00% | 1 | 49 | 56.59% | Yes |
| TOST280121C00033000 | 10/30 3:23 PM | 33.00 | 12.32 | 13.05 | 17.5 | 0.00 | 0.00% | 3 | 14 | 58.18% | Yes |
| TOST280121C00035000 | 11/5 12:51 PM | 35.00 | 14.50 | 12.5 | 16.5 | 2.25 | 18.37% | 91 | 450 | 58.23% | Yes |
| TOST280121C00037000 | 11/5 12:16 PM | 37.00 | 13.56 | 11.5 | 15.1 | 2.16 | 18.95% | 19 | 78 | 55.96% | Yes |
| TOST280121C00040000 | 11/5 11:19 AM | 40.00 | 12.05 | 10.9 | 13.9 | 1.89 | 18.60% | 32 | 472 | 56.59% | No |
| TOST280121C00042000 | 11/5 3:50 PM | 42.00 | 12.13 | 11.15 | 13.3 | 3.03 | 33.30% | 10 | 46 | 58.68% | No |
| TOST280121C00045000 | 10/30 9:45 AM | 45.00 | 9.00 | 10.45 | 12.5 | 0.00 | 0.00% | 5 | 41 | 59.19% | No |
| TOST280121C00047000 | 11/5 12:34 PM | 47.00 | 9.71 | 9.25 | 11 | 2.29 | 30.86% | 10 | 120 | 55.57% | No |
| TOST280121C00050000 | 11/5 3:07 PM | 50.00 | 9.92 | 7.95 | 10.9 | 2.92 | 41.71% | 4 | 2016 | 55.78% | No |
| TOST280121C00055000 | 10/10 10:15 AM | 55.00 | 5.40 | 6.7 | 9.2 | 0.00 | 0.00% | 1 | 111 | 54.16% | No |
| TOST280121C00060000 | 11/5 3:49 PM | 60.00 | 6.60 | 5.9 | 8.15 | 1.30 | 24.53% | 12 | 67 | 54.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST280121P00020000 | 11/4 3:31 PM | 20.00 | 2.40 | 1.77 | 3.2 | 0.00 | 0.00% | 1 | 24 | 54.55% | No |
| TOST280121P00023000 | 11/4 9:30 AM | 23.00 | 3.60 | 1.47 | 3.8 | 0.00 | 0.00% | 1 | 16 | 56.08% | No |
| TOST280121P00025000 | 10/30 1:43 PM | 25.00 | 3.65 | 2.61 | 3.7 | -0.60 | -14.12% | 10 | 30 | 49.45% | No |
| TOST280121P00028000 | 11/5 10:27 AM | 28.00 | 5.00 | 2.5 | 6.55 | -0.43 | -7.92% | 3 | 31 | 58.73% | No |
| TOST280121P00030000 | 10/29 1:12 PM | 30.00 | 5.90 | 3.5 | 8 | 0.00 | 0.00% | 4 | 45 | 60.85% | No |
| TOST280121P00033000 | 11/4 11:23 AM | 33.00 | 7.94 | 5.95 | 8 | 0.00 | 0.00% | 3 | 23 | 51.67% | No |
| TOST280121P00035000 | 10/27 11:48 AM | 35.00 | 7.05 | 5.5 | 10 | 0.00 | 0.00% | 1 | 36 | 55.85% | No |
| TOST280121P00037000 | 11/4 11:23 AM | 37.00 | 10.00 | 7.55 | 10.95 | 0.00 | 0.00% | 1 | 112 | 54.41% | No |
| TOST280121P00040000 | 11/4 9:30 AM | 40.00 | 10.75 | 9.15 | 12.1 | -1.30 | -10.79% | 1 | 14 | 50.71% | Yes |
| TOST280121P00042000 | 9/24 11:18 AM | 42.00 | 11.35 | 9.25 | 12.55 | 0.00 | 0.00% | 0 | 1 | 46.73% | Yes |
| TOST280121P00050000 | 10/31 2:56 PM | 50.00 | 18.27 | 15.25 | 18.6 | 0.00 | 0.00% | 2 | 0 | 48.01% | Yes |
