Options Chain for TOLL BROTHERS INC COM (TOL) - $139.55 as of 10/3/2025 3:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.80 | 59.60 | 58.20 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 90.00 | 51.60 | 54.50 | 53.05 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 46.30 | 49.90 | 48.10 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 100.00 | 41.50 | 45.20 | 43.35 | % | 0.43 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 37.70 | 39.20 | 38.45 | % | 0.37 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 32.90 | 34.30 | 33.60 | % | 0.31 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 28.10 | 29.20 | 28.65 | 23.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.45 | 0.94 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 23.50 | 24.80 | 24.15 | 21.13 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.35 | 0.90 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 19.40 | 20.30 | 19.85 | 19.50 | +4.60 | +30.88% | 0.16 | 6 | 9 | 0.37 | 0.85 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 15.10 | 16.10 | 15.60 | 15.55 | +2.25 | +16.92% | 0.12 | 4 | 14 | 0.35 | 0.78 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 11.90 | 12.30 | 12.10 | 12.20 | +3.10 | +34.07% | 0.09 | 46 | 34 | 0.35 | 0.70 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 8.70 | 9.20 | 8.95 | 9.00 | +1.90 | +26.77% | 0.06 | 25 | 53 | 0.35 | 0.60 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 6.30 | 6.70 | 6.50 | 6.50 | +2.35 | +56.63% | 0.04 | 22 | 89 | 0.35 | 0.49 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 4.40 | 4.60 | 4.50 | 4.46 | +1.06 | +31.18% | 0.03 | 521 | 75 | 0.34 | 0.38 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 2.85 | 3.10 | 2.98 | 2.95 | +0.75 | +34.10% | 0.02 | 15 | 34 | 0.34 | 0.28 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 1.80 | 2.00 | 1.90 | 1.88 | +0.49 | +35.26% | 0.01 | 16 | 59 | 0.34 | 0.20 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.53 | +79.11% | 0.01 | 1 | 11 | 0.34 | 0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 0.65 | 0.75 | 0.70 | 0.68 | +0.26 | +61.91% | 0.00 | 7 | 10 | 0.33 | 0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.17 | +73.92% | 0.00 | 1 | 5 | 0.33 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.05 | 0.35 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.22 | -40.00% | 0.00 | 17 | 23 | 0.43 | -0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.19 | -25.68% | 0.00 | 7 | 42 | 0.40 | -0.06 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 0.85 | 1.00 | 0.93 | 0.80 | -0.43 | -34.96% | 0.01 | 12 | 30 | 0.39 | -0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 1.45 | 1.60 | 1.53 | 1.55 | -0.47 | -23.27% | 0.01 | 5 | 34 | 0.38 | -0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 2.35 | 2.55 | 2.45 | 2.49 | -0.76 | -23.39% | 0.02 | 18 | 95 | 0.37 | -0.22 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 3.60 | 3.90 | 3.75 | 3.90 | -1.05 | -21.22% | 0.03 | 21 | 31 | 0.35 | -0.30 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 5.50 | 5.80 | 5.65 | 5.76 | -1.07 | -15.67% | 0.04 | 13 | 198 | 0.35 | -0.40 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 8.00 | 8.30 | 8.15 | 8.40 | -3.69 | -30.53% | 0.06 | 1 | 1 | 0.35 | -0.51 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 11.00 | 11.40 | 11.20 | 14.86 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.34 | -0.62 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 14.50 | 15.00 | 14.75 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 18.20 | 19.40 | 18.80 | % | 0.12 | 0 | 0 | 0.34 | -0.80 | 0.02 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 22.50 | 23.60 | 23.05 | 30.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.33 | -0.87 | 0.01 | -0.04 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 27.00 | 28.30 | 27.65 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 31.70 | 33.10 | 32.40 | % | 0.19 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 36.50 | 38.00 | 37.25 | % | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 40.50 | 43.70 | 42.10 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 45.90 | 49.20 | 47.55 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 50.50 | 54.00 | 52.25 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |