Options Chain for TOLL BROTHERS INC COM (TOL) - $139.17 as of 8/22/2025 8:46:52 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 | 68.80 | 70.50 | 69.65 | % | 1.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 64.00 | 65.40 | 64.70 | 58.80 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 58.90 | 60.60 | 59.75 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 54.00 | 55.60 | 54.80 | % | 0.64 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 49.00 | 50.70 | 49.85 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 44.40 | 45.80 | 45.10 | % | 0.47 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 39.70 | 40.80 | 40.25 | 34.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 34.50 | 35.90 | 35.20 | 27.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 29.60 | 31.10 | 30.35 | % | 0.28 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 25.00 | 26.30 | 25.65 | 20.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.36 | 0.93 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 20.70 | 22.30 | 21.50 | 20.80 | +6.60 | +46.48% | 0.18 | 7 | 7 | 0.32 | 0.89 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 15.30 | 16.80 | 16.05 | 16.50 | +6.40 | +63.37% | 0.13 | 20 | 26 | 0.32 | 0.83 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 12.50 | 12.80 | 12.65 | 12.85 | +5.55 | +76.03% | 0.10 | 11 | 62 | 0.30 | 0.75 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 9.10 | 9.40 | 9.25 | 9.07 | +3.77 | +71.14% | 0.07 | 98 | 111 | 0.30 | 0.65 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 6.40 | 6.60 | 6.50 | 6.50 | +2.90 | +80.56% | 0.05 | 55 | 147 | 0.29 | 0.53 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 4.20 | 4.50 | 4.35 | 4.24 | +1.94 | +84.35% | 0.03 | 61 | 57 | 0.29 | 0.41 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 2.70 | 2.90 | 2.80 | 2.90 | +1.40 | +93.34% | 0.02 | 38 | 60 | 0.29 | 0.30 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 1.65 | 1.75 | 1.70 | 1.88 | +0.93 | +97.90% | 0.01 | 1 | 16 | 0.29 | 0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 1.00 | +0.51 | +104.09% | 0.00 | 3 | 33 | 0.30 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.55 | 0.70 | 0.63 | 0.68 | +0.31 | +83.79% | 0.00 | 4 | 27 | 0.29 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.30 | +600.00% | 0.00 | 12 | 8 | 0.31 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.03 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.17 | -45.95% | 0.00 | 162 | 10 | 0.41 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.55 | -57.90% | 0.00 | 7 | 563 | 0.37 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.62 | -0.93 | -60.00% | 0.00 | 3 | 120 | 0.36 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.90 | 1.05 | 0.98 | 1.04 | -1.41 | -57.56% | 0.01 | 14 | 31 | 0.33 | -0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 1.55 | 1.75 | 1.65 | 1.76 | -2.12 | -54.64% | 0.01 | 28 | 177 | 0.32 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 2.65 | 2.80 | 2.73 | 2.95 | -2.85 | -49.14% | 0.02 | 7 | 66 | 0.31 | -0.25 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 4.20 | 4.40 | 4.30 | 4.49 | -4.56 | -50.39% | 0.03 | 21 | 48 | 0.31 | -0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 6.40 | 6.70 | 6.55 | 6.30 | -6.05 | -48.99% | 0.05 | 19 | 64 | 0.30 | -0.47 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 9.20 | 9.50 | 9.35 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.59 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 12.60 | 13.50 | 13.05 | 20.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.70 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 16.50 | 17.00 | 16.75 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 21.00 | 21.40 | 21.20 | 29.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | -0.87 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 25.10 | 26.40 | 25.75 | % | 0.16 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 30.00 | 31.50 | 30.75 | % | 0.18 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 35.10 | 36.20 | 35.65 | % | 0.20 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 39.90 | 41.60 | 40.75 | % | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST |