Options Chain for TOLL BROTHERS INC COM (TOL) - $139.58 as of 12/26/2025 3:52:59 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 | 52.50 | 56.20 | 54.35 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 90.00 | 47.50 | 50.80 | 49.15 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 95.00 | 42.60 | 45.90 | 44.25 | % | 0.47 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 100.00 | 37.70 | 41.00 | 39.35 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 105.00 | 33.30 | 36.20 | 34.75 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 110.00 | 28.10 | 31.40 | 29.75 | % | 0.27 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 115.00 | 24.20 | 26.50 | 25.35 | % | 0.22 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 120.00 | 19.80 | 22.30 | 21.05 | 21.45 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.39 | 0.87 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 15.60 | 18.20 | 16.90 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 130.00 | 12.20 | 13.80 | 13.00 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.36 | 0.72 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 8.80 | 10.70 | 9.75 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 6.10 | 7.20 | 6.65 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 358 | 0.32 | 0.51 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 4.00 | 4.80 | 4.40 | 4.50 | -0.42 | -8.54% | 0.03 | 3 | 21 | 0.31 | 0.39 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 2.50 | 3.40 | 2.95 | 2.77 | -0.58 | -17.32% | 0.02 | 109 | 46 | 0.31 | 0.30 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 1.55 | 2.20 | 1.88 | 2.00 | -0.09 | -4.31% | 0.01 | 100 | 70 | 0.31 | 0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 0.90 | 1.75 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.15 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.50 | 1.45 | 0.98 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 170.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 175.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.18 | % | 0.00 | 1 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 2 | 0.44 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 110.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 115.00 | 0.65 | 0.95 | 0.80 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.09 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 1.05 | 1.70 | 1.38 | 1.43 | +0.03 | +2.15% | 0.01 | 1 | 10 | 0.36 | -0.13 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 1.75 | 2.60 | 2.18 | 2.13 | -0.19 | -8.19% | 0.02 | 1 | 4 | 0.35 | -0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 2.10 | 3.80 | 2.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.31 | -0.28 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 4.40 | 5.50 | 4.95 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.38 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 6.70 | 9.10 | 7.90 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.49 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 9.60 | 10.90 | 10.25 | % | 0.07 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 13.10 | 14.80 | 13.95 | 14.25 | 0.00 | 0.00% | 0.09 | 0 | 262 | 0.33 | -0.70 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 16.00 | 18.50 | 17.25 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.27 | -0.78 | 0.02 | -0.05 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 20.30 | 23.00 | 21.65 | % | 0.14 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 165.00 | 25.00 | 27.50 | 26.25 | 23.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.41 | -0.90 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 29.70 | 32.80 | 31.25 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 175.00 | 34.30 | 38.00 | 36.15 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 180.00 | 39.30 | 43.00 | 41.15 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 185.00 | 44.30 | 48.00 | 46.15 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 49.30 | 53.00 | 51.15 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 195.00 | 54.30 | 58.00 | 56.15 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |