Options Chain for TOLL BROTHERS INC COM (TOL) - $140.40 as of 10/27/2026 5:16:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.50 | 79.50 | 77.50 | % | 1.19 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 70.50 | 73.90 | 72.20 | 65.50 | 0.00 | 0.00% | 1.03 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 65.40 | 68.90 | 67.15 | 68.35 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 60.60 | 63.90 | 62.25 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 55.50 | 59.00 | 57.25 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 50.70 | 54.00 | 52.35 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 45.70 | 49.10 | 47.40 | % | 0.50 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 40.70 | 44.20 | 42.45 | 37.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.78 | 0.99 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 35.90 | 38.60 | 37.25 | % | 0.35 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 31.30 | 33.90 | 32.60 | 33.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.02 | 5/28/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 26.40 | 29.30 | 27.85 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.54 | 0.94 | 0.01 | -0.03 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 22.00 | 24.80 | 23.40 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.50 | 0.89 | 0.01 | -0.04 | 9/14/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 18.00 | 20.80 | 19.40 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.38 | 0.84 | 0.01 | -0.05 | 9/11/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 15.30 | 16.80 | 16.05 | 12.75 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.42 | 0.76 | 0.02 | -0.06 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 11.70 | 12.70 | 12.20 | 11.35 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.38 | 0.67 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 8.70 | 9.80 | 9.25 | 8.41 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.38 | 0.57 | 0.02 | -0.08 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 6.20 | 7.10 | 6.65 | 6.30 | -0.10 | -1.57% | 0.05 | 1 | 205 | 0.37 | 0.47 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 4.20 | 5.10 | 4.65 | 4.30 | +0.04 | +0.94% | 0.03 | 8 | 267 | 0.36 | 0.37 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 2.90 | 3.70 | 3.30 | 3.00 | 0.00 | 0.00% | 0.02 | 4 | 88 | 0.36 | 0.28 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 1.85 | 3.00 | 2.43 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.37 | 0.21 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 1.20 | 1.70 | 1.45 | 1.36 | +0.41 | +43.16% | 0.01 | 2 | 80 | 0.36 | 0.15 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 0.25 | 1.20 | 0.73 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.33 | 0.10 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.07 | 0.01 | -0.02 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 0.15 | 1.25 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.39 | 0.04 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.03 | 0.00 | -0.01 | 9/15/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 74 | 0.54 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.52 | -0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.48 | -0.52 | -52.00% | 0.00 | 1 | 20 | 0.37 | -0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.30 | 0.90 | 0.60 | 0.79 | -0.02 | -2.47% | 0.01 | 1 | 85 | 0.38 | -0.06 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.90 | 1.50 | 1.20 | 1.30 | -0.17 | -11.57% | 0.01 | 10 | 121 | 0.39 | -0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 1.65 | 2.45 | 2.05 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.39 | -0.16 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 2.70 | 3.50 | 3.10 | 3.30 | -0.40 | -10.82% | 0.02 | 10 | 200 | 0.38 | -0.24 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 3.80 | 5.50 | 4.65 | 5.00 | -0.35 | -6.55% | 0.03 | 1 | 62 | 0.37 | -0.33 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 4.70 | 7.30 | 6.00 | 7.00 | -0.15 | -2.10% | 0.04 | 2 | 319 | 0.34 | -0.43 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 8.60 | 10.50 | 9.55 | 10.40 | +0.50 | +5.06% | 0.07 | 1 | 44 | 0.38 | -0.53 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 11.50 | 13.20 | 12.35 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.36 | -0.63 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 14.70 | 16.60 | 15.65 | 21.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.35 | -0.72 | 0.02 | -0.06 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 18.50 | 21.50 | 20.00 | 29.90 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.36 | -0.79 | 0.02 | -0.05 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 23.10 | 25.80 | 24.45 | 29.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.37 | -0.85 | 0.01 | -0.04 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 27.60 | 30.20 | 28.90 | 35.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.03 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 32.00 | 35.20 | 33.60 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 6/25/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 36.60 | 40.00 | 38.30 | % | 0.21 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 185.00 | 41.10 | 45.10 | 43.10 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 190.00 | 46.60 | 50.00 | 48.30 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 195.00 | 51.30 | 55.10 | 53.20 | 34.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 56.60 | 60.10 | 58.35 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 210.00 | 66.60 | 70.10 | 68.35 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 220.00 | 76.60 | 80.10 | 78.35 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 230.00 | 86.60 | 90.00 | 88.30 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 240.00 | 96.60 | 99.90 | 98.25 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |