Options Chain for TOLL BROTHERS INC COM (TOL) - $140.50 as of 12/12/2025 8:37:01 AM 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 | 89.20 | 91.70 | 90.45 | 71.00 | 0.00 | 0.00% | 1.81 | 0 | 4 | 4.82 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 9:59:02 AM EST |
| 55.00 | 84.20 | 86.70 | 85.45 | % | 1.55 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 60.00 | 79.20 | 81.90 | 80.55 | % | 1.34 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 65.00 | 74.20 | 76.90 | 75.55 | % | 1.16 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 70.00 | 69.20 | 71.90 | 70.55 | 63.50 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 64.20 | 66.90 | 65.55 | 66.05 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 59.20 | 61.90 | 60.55 | 32.10 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 54.20 | 56.90 | 55.55 | % | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 90.00 | 49.20 | 51.90 | 50.55 | 44.17 | 0.00 | 0.00% | 0.56 | 0 | 17 | 2.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 44.20 | 46.90 | 45.55 | 33.60 | 0.00 | 0.00% | 0.48 | 0 | 67 | 2.17 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 38.90 | 41.90 | 40.40 | 36.50 | 0.00 | 0.00% | 0.40 | 0 | 150 | 1.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 34.20 | 36.90 | 35.55 | 22.82 | 0.00 | 0.00% | 0.34 | 0 | 49 | 1.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 29.20 | 31.90 | 30.55 | 17.50 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 24.40 | 26.90 | 25.65 | 15.94 | 0.00 | 0.00% | 0.22 | 0 | 205 | 1.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 120.00 | 19.00 | 21.10 | 20.05 | 20.80 | +0.70 | +3.49% | 0.17 | 1 | 291 | 1.08 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 14.00 | 16.90 | 15.45 | 10.51 | 0.00 | 0.00% | 0.12 | 0 | 267 | 0.90 | 0.97 | 0.01 | -0.06 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 130.00 | 9.90 | 12.20 | 11.05 | 10.90 | -0.60 | -5.22% | 0.09 | 7 | 681 | 0.75 | 0.90 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 135.00 | 5.60 | 6.90 | 6.25 | 6.30 | +0.38 | +6.42% | 0.05 | 10 | 595 | 0.36 | 0.78 | 0.04 | -0.16 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 140.00 | 2.60 | 2.85 | 2.73 | 3.00 | +0.33 | +12.36% | 0.02 | 110 | 1,182 | 0.33 | 0.53 | 0.06 | -0.19 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 145.00 | 0.90 | 0.95 | 0.93 | 1.04 | +0.13 | +14.29% | 0.01 | 5 | 1,180 | 0.34 | 0.24 | 0.05 | -0.14 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 150.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.03 | -10.72% | 0.00 | 5 | 734 | 0.34 | 0.09 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 43 | 645 | 0.36 | 0.03 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.43 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 184 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 9:59:02 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/12/2025 9:59:02 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/12/2025 9:59:02 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 898 | 0.56 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 14 | 1,837 | 0.47 | -0.03 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 130.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.08 | -18.61% | 0.00 | 23 | 1,104 | 0.40 | -0.10 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 135.00 | 0.80 | 1.20 | 1.00 | 0.85 | -0.20 | -19.05% | 0.01 | 7 | 782 | 0.38 | -0.22 | 0.04 | -0.16 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 140.00 | 2.25 | 2.50 | 2.38 | 2.50 | -0.45 | -15.26% | 0.02 | 5 | 412 | 0.33 | -0.47 | 0.06 | -0.19 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 145.00 | 4.70 | 6.40 | 5.55 | 5.90 | +0.48 | +8.86% | 0.04 | 20 | 191 | 0.30 | -0.76 | 0.05 | -0.14 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 150.00 | 9.00 | 11.10 | 10.05 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.58 | -0.91 | 0.02 | -0.08 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 155.00 | 13.80 | 15.70 | 14.75 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.65 | -0.97 | 0.01 | -0.03 | 9/15/2025 | 12/12/2025 9:59:02 AM EST |
| 160.00 | 18.80 | 20.80 | 19.80 | 25.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 165.00 | 23.50 | 25.90 | 24.70 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 170.00 | 28.40 | 30.90 | 29.65 | 31.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 175.00 | 33.50 | 35.90 | 34.70 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 180.00 | 38.80 | 40.90 | 39.85 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 185.00 | 43.50 | 45.90 | 44.70 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 190.00 | 48.30 | 50.90 | 49.60 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 195.00 | 53.30 | 55.90 | 54.60 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 200.00 | 58.20 | 60.90 | 59.55 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST |