Options Chain for TOLL BROTHERS INC COM (TOL) - $137.92 as of 10/27/2025 1:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 87.80 | 90.90 | 89.35 | 71.00 | 0.00 | 0.00% | 1.79 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 12:59:05 PM EST |
| 55.00 | 82.80 | 85.90 | 84.35 | % | 1.53 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 60.00 | 77.90 | 81.00 | 79.45 | % | 1.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 65.00 | 73.20 | 75.70 | 74.45 | % | 1.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 70.00 | 68.20 | 70.80 | 69.50 | 70.66 | +19.66 | +38.55% | 0.99 | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 75.00 | 63.20 | 65.90 | 64.55 | 67.05 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 12:59:05 PM EST |
| 80.00 | 58.10 | 60.90 | 59.50 | 32.10 | 0.00 | 0.00% | 0.74 | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 10/27/2025 12:59:05 PM EST |
| 85.00 | 53.10 | 56.20 | 54.65 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 90.00 | 48.30 | 51.10 | 49.70 | 47.50 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.83 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 12:59:05 PM EST |
| 95.00 | 43.50 | 46.40 | 44.95 | 41.65 | 0.00 | 0.00% | 0.47 | 0 | 68 | 0.79 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 12:59:05 PM EST |
| 100.00 | 38.80 | 41.20 | 40.00 | 34.95 | 0.00 | 0.00% | 0.40 | 0 | 150 | 0.70 | 0.97 | 0.00 | -0.02 | 10/15/2025 | 10/27/2025 12:59:05 PM EST |
| 105.00 | 34.10 | 36.70 | 35.40 | 36.90 | 0.00 | 0.00% | 0.34 | 0 | 49 | 0.67 | 0.95 | 0.00 | -0.03 | 9/18/2025 | 10/27/2025 12:59:05 PM EST |
| 110.00 | 29.30 | 31.50 | 30.40 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 51 | 0.57 | 0.93 | 0.01 | -0.04 | 10/9/2025 | 10/27/2025 12:59:05 PM EST |
| 115.00 | 25.00 | 26.30 | 25.65 | 25.55 | 0.00 | 0.00% | 0.22 | 0 | 206 | 0.40 | 0.90 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 120.00 | 20.90 | 22.10 | 21.50 | 21.45 | 0.00 | 0.00% | 0.18 | 0 | 282 | 0.42 | 0.85 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 125.00 | 17.10 | 18.60 | 17.85 | 16.91 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.43 | 0.79 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 12:59:05 PM EST |
| 130.00 | 13.40 | 14.30 | 13.85 | 13.93 | -0.23 | -1.63% | 0.11 | 3 | 378 | 0.40 | 0.71 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 135.00 | 10.30 | 11.50 | 10.90 | 10.81 | +0.71 | +7.03% | 0.08 | 8 | 233 | 0.40 | 0.62 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 140.00 | 7.60 | 8.30 | 7.95 | 7.80 | -0.15 | -1.89% | 0.06 | 9 | 320 | 0.38 | 0.52 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 145.00 | 5.40 | 6.00 | 5.70 | 5.60 | -0.10 | -1.76% | 0.04 | 52 | 387 | 0.38 | 0.42 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 150.00 | 3.70 | 4.50 | 4.10 | 3.80 | -0.18 | -4.53% | 0.03 | 3 | 221 | 0.37 | 0.33 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 155.00 | 2.45 | 3.40 | 2.93 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.38 | 0.25 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 12:59:05 PM EST |
| 160.00 | 1.40 | 2.30 | 1.85 | 1.93 | +0.18 | +10.29% | 0.01 | 10 | 244 | 0.37 | 0.19 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 165.00 | 0.90 | 1.65 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.37 | 0.13 | 0.01 | -0.04 | 10/20/2025 | 10/27/2025 12:59:05 PM EST |
| 170.00 | 0.55 | 1.05 | 0.80 | 0.70 | +0.09 | +14.76% | 0.00 | 5 | 32 | 0.38 | 0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 175.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 3 | 41 | 0.37 | 0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 180.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | 0.04 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 12:59:05 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.03 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.02 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 12:59:05 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 12:59:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 12:59:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 12:59:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 12:59:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 12:59:05 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.71 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 12:59:05 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.66 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 12:59:05 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.62 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 12:59:05 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.59 | -0.01 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.48 | -0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 105.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.47 | -0.05 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 12:59:05 PM EST |
| 110.00 | 0.55 | 1.00 | 0.78 | 0.76 | -0.24 | -24.00% | 0.01 | 3 | 676 | 0.45 | -0.07 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 115.00 | 0.90 | 1.25 | 1.08 | 1.25 | +0.13 | +11.61% | 0.01 | 3 | 188 | 0.43 | -0.10 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 120.00 | 1.45 | 2.25 | 1.85 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.41 | -0.15 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 125.00 | 2.30 | 2.75 | 2.53 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.39 | -0.21 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 130.00 | 3.60 | 4.40 | 4.00 | 3.90 | -1.20 | -23.53% | 0.03 | 1 | 285 | 0.39 | -0.29 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 135.00 | 5.30 | 6.30 | 5.80 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.39 | -0.38 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 140.00 | 7.70 | 8.50 | 8.10 | 8.16 | -0.04 | -0.49% | 0.06 | 5 | 115 | 0.38 | -0.48 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 145.00 | 10.50 | 11.50 | 11.00 | 11.00 | 0.00 | 0.00% | 0.08 | 1 | 204 | 0.37 | -0.58 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 150.00 | 13.60 | 15.20 | 14.40 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.37 | -0.67 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 12:59:05 PM EST |
| 155.00 | 17.50 | 18.70 | 18.10 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.36 | -0.75 | 0.02 | -0.06 | 9/15/2025 | 10/27/2025 12:59:05 PM EST |
| 160.00 | 20.50 | 22.90 | 21.70 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.41 | -0.81 | 0.01 | -0.05 | 9/26/2025 | 10/27/2025 12:59:05 PM EST |
| 165.00 | 25.60 | 27.30 | 26.45 | % | 0.16 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.04 | 10/27/2025 12:59:05 PM EST | |||
| 170.00 | 29.80 | 32.40 | 31.10 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 9/16/2025 | 10/27/2025 12:59:05 PM EST |
| 175.00 | 34.50 | 37.40 | 35.95 | % | 0.21 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 180.00 | 39.50 | 42.70 | 41.10 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 185.00 | 44.50 | 47.50 | 46.00 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 190.00 | 49.50 | 52.60 | 51.05 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 195.00 | 54.40 | 57.50 | 55.95 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 200.00 | 59.40 | 62.50 | 60.95 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST |