Options Chain for TOLL BROTHERS INC COM (TOL) - $132.86 as of 10/8/2025 3:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.00 | 62.90 | 61.45 | % | 0.88 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 55.90 | 57.30 | 56.60 | 66.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 80.00 | 50.90 | 52.30 | 51.60 | % | 0.65 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 85.00 | 46.10 | 47.30 | 46.70 | % | 0.55 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 90.00 | 41.00 | 42.30 | 41.65 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 95.00 | 36.00 | 37.30 | 36.65 | 48.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 100.00 | 31.40 | 32.50 | 31.95 | 31.82 | -1.18 | -3.58% | 0.32 | 1 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 105.00 | 26.00 | 27.30 | 26.65 | 39.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:50 PM EST |
| 110.00 | 21.00 | 22.20 | 21.60 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.84 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:58:50 PM EST |
| 115.00 | 16.40 | 17.40 | 16.90 | 16.30 | -2.00 | -10.93% | 0.15 | 1 | 12 | 0.64 | 0.98 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 120.00 | 11.60 | 12.10 | 11.85 | 11.44 | -9.86 | -46.30% | 0.10 | 5 | 79 | 0.35 | 0.94 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 125.00 | 7.10 | 7.50 | 7.30 | 7.50 | -3.49 | -31.76% | 0.06 | 3 | 57 | 0.34 | 0.82 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 130.00 | 3.50 | 3.80 | 3.65 | 3.80 | -1.56 | -29.11% | 0.03 | 85 | 85 | 0.33 | 0.61 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 135.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.80 | -35.56% | 0.01 | 262 | 268 | 0.34 | 0.34 | 0.05 | -0.15 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 140.00 | 0.45 | 0.55 | 0.50 | 0.60 | -0.21 | -25.93% | 0.00 | 158 | 1,334 | 0.35 | 0.15 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 145.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 172 | 1,364 | 0.37 | 0.06 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 73 | 1,389 | 0.41 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 738 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 238 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:50 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 258 | 0.65 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 138 | 0.49 | -0.02 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.03 | +13.64% | 0.00 | 41 | 163 | 0.42 | -0.06 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 125.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.10 | +14.29% | 0.01 | 36 | 559 | 0.38 | -0.18 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 130.00 | 2.10 | 2.30 | 2.20 | 2.16 | +0.41 | +23.43% | 0.02 | 186 | 1,555 | 0.36 | -0.39 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 135.00 | 4.80 | 5.10 | 4.95 | 4.96 | +0.73 | +17.26% | 0.04 | 53 | 708 | 0.36 | -0.66 | 0.05 | -0.15 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 140.00 | 8.80 | 9.20 | 9.00 | 9.00 | +1.10 | +13.93% | 0.06 | 10 | 836 | 0.39 | -0.85 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 145.00 | 13.30 | 13.90 | 13.60 | 13.84 | +2.39 | +20.88% | 0.09 | 5 | 305 | 0.51 | -0.94 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 150.00 | 18.40 | 19.00 | 18.70 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.64 | -0.98 | 0.01 | -0.02 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 155.00 | 23.10 | 24.20 | 23.65 | 15.89 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 160.00 | 27.70 | 28.80 | 28.25 | 29.00 | +11.55 | +66.19% | 0.18 | 5 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 165.00 | 32.90 | 34.10 | 33.50 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:50 PM EST |
| 170.00 | 37.90 | 39.20 | 38.55 | 27.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:50 PM EST |
| 175.00 | 43.00 | 44.10 | 43.55 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 180.00 | 47.90 | 49.20 | 48.55 | 37.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |