Options Chain for TOLL BROTHERS INC COM (TOL) - $135.00 as of 1/22/2025 9:26:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.60 | 71.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 64.70 | 66.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 59.70 | 61.90 | 52.53 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 54.80 | 56.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 49.90 | 52.00 | 50.15 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 44.90 | 47.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 40.20 | 42.10 | 32.51 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 34.80 | 37.00 | 35.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 29.90 | 31.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 25.20 | 27.50 | 18.23 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.98 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 20.60 | 22.20 | 16.40 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.95 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 16.00 | 17.60 | 16.50 | 0.00 | 0.00% | 0 | 65 | 0.31 | 0.90 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 13.30 | 14.90 | % | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 12.50 | 13.60 | 14.10 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.85 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 11.70 | 13.40 | 11.21 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.83 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 10.80 | 12.60 | % | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 127.00 | 10.00 | 11.80 | % | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 9.30 | 10.70 | % | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 129.00 | 8.70 | 10.30 | % | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 8.20 | 8.70 | 8.35 | 0.00 | 0.00% | 0 | 153 | 0.31 | 0.71 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 7.20 | 8.40 | % | 0 | 0 | 0.31 | 0.68 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 132.00 | 6.70 | 7.40 | % | 0 | 0 | 0.30 | 0.65 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 133.00 | 6.20 | 6.70 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.62 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 5.50 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.59 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 5.00 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 178 | 0.30 | 0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 4.50 | 5.00 | 4.87 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.52 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 4.00 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.49 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 3.60 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 3.10 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 2.80 | 3.10 | 2.88 | -0.22 | -7.10% | 1 | 483 | 0.29 | 0.39 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 2.45 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.35 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 2.10 | 2.65 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 1.85 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 1.60 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 1.35 | 1.65 | 1.56 | -0.44 | -22.00% | 1 | 338 | 0.29 | 0.24 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 1.15 | 1.40 | % | 0 | 0 | 0.29 | 0.21 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 147.00 | 1.00 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 115 | 0.29 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 370 | 0.43 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 158 | 0.37 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 229 | 0.33 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.70 | 1.45 | % | 0 | 0 | 0.32 | -0.14 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 0.90 | 1.80 | % | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 1.10 | 1.25 | 1.08 | 0.00 | 0.00% | 0 | 165 | 0.32 | -0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 1.20 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.19 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 1.40 | 2.60 | % | 0 | 0 | 0.31 | -0.21 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 1.60 | 2.80 | % | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 129.00 | 1.80 | 2.80 | % | 0 | 0 | 0.31 | -0.26 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 2.15 | 2.45 | 2.37 | 0.00 | 0.00% | 0 | 404 | 0.30 | -0.29 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 2.40 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.32 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 2.60 | 3.80 | % | 0 | 0 | 0.32 | -0.35 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 133.00 | 3.10 | 4.60 | % | 0 | 0 | 0.30 | -0.38 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 134.00 | 3.40 | 4.70 | % | 0 | 0 | 0.30 | -0.41 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 3.90 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 113 | 0.30 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 4.30 | 5.40 | % | 0 | 0 | 0.29 | -0.48 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 137.00 | 4.80 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.51 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 5.40 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 5.90 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.58 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 6.60 | 7.20 | 7.07 | 0.00 | 0.00% | 0 | 50 | 0.29 | -0.61 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 7.20 | 7.90 | % | 0 | 0 | 0.29 | -0.65 | 0.03 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 142.00 | 7.80 | 8.70 | % | 0 | 0 | 0.28 | -0.68 | 0.03 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 143.00 | 8.50 | 10.30 | % | 0 | 0 | 0.29 | -0.71 | 0.03 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 144.00 | 9.30 | 10.20 | % | 0 | 0 | 0.29 | -0.74 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 10.10 | 10.90 | 11.50 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.76 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 10.80 | 11.70 | % | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 147.00 | 11.60 | 13.30 | % | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 14.10 | 16.00 | 15.70 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.87 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 18.90 | 20.30 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 23.40 | 25.30 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 28.40 | 30.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 33.20 | 35.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 38.50 | 40.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 43.40 | 45.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 48.20 | 50.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 53.30 | 55.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |