Options Chain for TOLL BROTHERS INC COM (TOL) - $140.51 as of 11/26/2025 9:00:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 103.80 | 107.70 | 105.75 | 84.97 | 0.00 | 0.00% | 3.02 | 0 | 9 | 2.57 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 98.80 | 102.70 | 100.75 | 65.40 | 0.00 | 0.00% | 2.52 | 0 | 13 | 2.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 93.70 | 97.70 | 95.70 | 109.56 | 0.00 | 0.00% | 2.13 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 88.90 | 92.80 | 90.85 | 78.35 | 0.00 | 0.00% | 1.82 | 0 | 36 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 83.90 | 87.70 | 85.80 | 72.93 | 0.00 | 0.00% | 1.56 | 0 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 79.30 | 82.00 | 80.65 | 77.79 | 0.00 | 0.00% | 1.34 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 73.90 | 77.80 | 75.85 | 62.20 | 0.00 | 0.00% | 1.17 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 69.30 | 72.50 | 70.90 | 67.32 | 0.00 | 0.00% | 1.01 | 0 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 64.00 | 67.90 | 65.95 | 50.57 | 0.00 | 0.00% | 0.88 | 0 | 24 | 1.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 59.10 | 63.00 | 61.05 | 52.70 | 0.00 | 0.00% | 0.76 | 0 | 92 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 55.50 | 57.40 | 56.45 | 43.90 | 0.00 | 0.00% | 0.66 | 0 | 33 | 0.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 49.50 | 52.60 | 51.05 | 42.80 | 0.00 | 0.00% | 0.57 | 0 | 66 | 0.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 44.60 | 47.80 | 46.20 | 40.72 | 0.00 | 0.00% | 0.49 | 0 | 32 | 0.82 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 39.70 | 42.60 | 41.15 | 33.70 | 0.00 | 0.00% | 0.41 | 0 | 195 | 0.71 | 0.99 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 34.90 | 37.80 | 36.35 | 34.49 | +3.09 | +9.85% | 0.35 | 1 | 86 | 0.65 | 0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 30.10 | 32.60 | 31.35 | 27.20 | 0.00 | 0.00% | 0.29 | 0 | 197 | 0.54 | 0.96 | 0.00 | -0.03 | 10/16/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 26.70 | 28.00 | 27.35 | 25.90 | +3.90 | +17.73% | 0.24 | 1 | 423 | 0.46 | 0.93 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 22.00 | 23.70 | 22.85 | 23.00 | +11.81 | +105.55% | 0.19 | 6 | 571 | 0.43 | 0.88 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 18.20 | 19.50 | 18.85 | 17.30 | +4.74 | +37.74% | 0.15 | 8 | 308 | 0.42 | 0.82 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 14.40 | 15.80 | 15.10 | 12.93 | +0.93 | +7.75% | 0.12 | 1 | 402 | 0.41 | 0.74 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 11.00 | 12.20 | 11.60 | 11.26 | +0.96 | +9.32% | 0.09 | 32 | 344 | 0.39 | 0.65 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 8.30 | 8.90 | 8.60 | 8.70 | +1.50 | +20.84% | 0.06 | 37 | 432 | 0.38 | 0.55 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 6.00 | 6.50 | 6.25 | 6.25 | +1.09 | +21.13% | 0.04 | 33 | 392 | 0.37 | 0.45 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 4.10 | 4.40 | 4.25 | 4.30 | +0.80 | +22.86% | 0.03 | 31 | 839 | 0.36 | 0.36 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 2.65 | 3.20 | 2.93 | 2.80 | +0.40 | +16.67% | 0.02 | 2 | 1,047 | 0.36 | 0.27 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 1.70 | 2.10 | 1.90 | 1.94 | +0.41 | +26.80% | 0.01 | 2 | 236 | 0.36 | 0.19 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 0.90 | 1.45 | 1.18 | 0.90 | -0.10 | -10.00% | 0.01 | 1 | 606 | 0.35 | 0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 0.50 | 0.90 | 0.70 | 0.75 | +0.10 | +15.39% | 0.00 | 8 | 495 | 0.35 | 0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.36 | 0.06 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.45 | +0.38 | +542.86% | 0.00 | 1 | 179 | 0.33 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | 0.02 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.43 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.01 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.25 | -62.50% | 0.00 | 10 | 449 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.62 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.49 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.48 | -0.02 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 0.45 | 1.05 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.47 | -0.04 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 0.70 | 1.25 | 0.98 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 126 | 0.43 | -0.07 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 1.30 | 2.05 | 1.68 | 1.88 | -0.06 | -3.10% | 0.01 | 1 | 272 | 0.43 | -0.12 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 2.10 | 2.70 | 2.40 | 2.40 | -0.60 | -20.00% | 0.02 | 7 | 324 | 0.41 | -0.18 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 2.40 | 3.60 | 3.00 | 3.80 | -0.50 | -11.63% | 0.02 | 12 | 775 | 0.36 | -0.26 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 4.20 | 5.30 | 4.75 | 5.64 | -0.86 | -13.24% | 0.04 | 4 | 1,185 | 0.36 | -0.35 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 7.20 | 7.50 | 7.35 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 319 | 0.38 | -0.45 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 9.70 | 10.30 | 10.00 | 20.71 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.38 | -0.55 | 0.02 | -0.08 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 12.40 | 13.70 | 13.05 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 710 | 0.37 | -0.64 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 16.10 | 16.90 | 16.50 | 16.47 | -1.59 | -8.81% | 0.11 | 1 | 313 | 0.35 | -0.73 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 19.90 | 21.80 | 20.85 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.36 | -0.81 | 0.01 | -0.05 | 9/11/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 24.40 | 26.20 | 25.30 | 31.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.36 | -0.86 | 0.01 | -0.04 | 10/15/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 28.90 | 30.80 | 29.85 | 44.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 12/26/2024 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 33.20 | 36.00 | 34.60 | % | 0.20 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 180.00 | 37.40 | 40.90 | 39.15 | 34.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 11/11/2024 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 42.80 | 45.90 | 44.35 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 190.00 | 47.40 | 51.30 | 49.35 | 63.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 12/23/2024 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 52.40 | 56.20 | 54.30 | 52.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 57.40 | 61.30 | 59.35 | 56.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 67.40 | 71.30 | 69.35 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 220.00 | 77.40 | 81.30 | 79.35 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 230.00 | 87.40 | 91.30 | 89.35 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |