Options Chain for TORO CO COM (TTC) - $79.11 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.70 | 40.00 | 39.35 | % | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 32.90 | 35.10 | 34.00 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 27.60 | 30.10 | 28.85 | % | 0.58 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 22.80 | 25.20 | 24.00 | % | 0.44 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 18.90 | 20.30 | 19.60 | % | 0.33 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 13.30 | 15.40 | 14.35 | % | 0.22 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 8.90 | 11.10 | 10.00 | % | 0.14 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 6.20 | 6.90 | 6.55 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.33 | 0.70 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 3.30 | 3.60 | 3.45 | 3.33 | % | 0.04 | 1 | 0 | 0.30 | 0.50 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 85.00 | 1.20 | 1.70 | 1.45 | 1.35 | +0.45 | +50.00% | 0.02 | 4 | 2 | 0.28 | 0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 0.50 | 1.40 | 0.95 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 1.55 | 2.55 | 2.05 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.32 | -0.30 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 3.70 | 4.40 | 4.05 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 6.90 | 7.90 | 7.40 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 10.70 | 11.80 | 11.25 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 15.10 | 17.90 | 16.50 | % | 0.17 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 19.10 | 22.70 | 20.90 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 25.10 | 27.60 | 26.35 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 30.10 | 32.70 | 31.40 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |