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 | 69.30 | 72.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 64.50 | 67.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 59.50 | 62.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 54.60 | 57.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 50.00 | 52.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 44.70 | 47.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 40.10 | 42.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 35.00 | 37.20 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 30.10 | 32.40 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 25.40 | 28.00 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 111.00 | 24.60 | 26.60 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 112.00 | 23.80 | 25.80 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 22.60 | 24.50 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 21.70 | 23.60 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 20.80 | 22.60 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 116.00 | 19.90 | 21.70 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 19.20 | 20.80 | % | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 18.10 | 19.90 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 17.40 | 19.00 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 16.30 | 18.10 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 121.00 | 15.60 | 17.30 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 14.50 | 16.50 | % | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 14.10 | 15.60 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 13.20 | 14.90 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.80 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 12.40 | 14.10 | % | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 126.00 | 11.70 | 13.10 | % | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 127.00 | 11.00 | 12.40 | % | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 10.30 | 11.60 | % | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 129.00 | 9.70 | 11.00 | % | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 9.30 | 10.10 | 11.26 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.68 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 8.40 | 9.60 | % | 0 | 0 | 0.32 | 0.66 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 132.00 | 7.80 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.63 | 0.03 | -0.09 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 7.00 | 8.60 | % | 0 | 0 | 0.41 | 0.61 | 0.03 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 134.00 | 6.70 | 7.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.58 | 0.03 | -0.09 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 6.30 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.56 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 5.70 | 6.50 | 6.44 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.53 | 0.03 | -0.09 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 5.10 | 6.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.50 | 0.03 | -0.09 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 4.70 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.47 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 4.20 | 5.30 | % | 0 | 0 | 0.34 | 0.45 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 3.70 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 3.60 | 4.40 | % | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 142.00 | 3.10 | 4.10 | % | 0 | 0 | 0.34 | 0.37 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 143.00 | 2.80 | 3.50 | % | 0 | 0 | 0.35 | 0.35 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 144.00 | 2.50 | 3.40 | % | 0 | 0 | 0.34 | 0.32 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 2.40 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.30 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 2.00 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.28 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 1.25 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.21 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.30 | 0.80 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.10 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.69 | 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 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.25 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.05 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 0.25 | 0.70 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 112.00 | 0.00 | 0.80 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 0.35 | 0.85 | % | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 0.45 | 0.85 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.50 | 0.90 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 116.00 | 0.50 | 1.00 | % | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 0.65 | 1.10 | % | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 0.75 | 1.30 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 0.85 | 1.35 | % | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.95 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 1.75 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.15 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 1.25 | 1.95 | 5.79 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.17 | 0.02 | -0.07 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 1.40 | 2.05 | % | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 1.55 | 2.25 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.20 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 1.85 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 1.90 | 2.75 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.23 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 1.95 | 3.10 | % | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 2.50 | 3.30 | % | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 129.00 | 2.60 | 3.70 | % | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 3.10 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.32 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 3.40 | 4.40 | % | 0 | 0 | 0.35 | -0.34 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 132.00 | 3.80 | 4.70 | 10.68 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.37 | 0.03 | -0.09 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 4.20 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.39 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 4.60 | 5.50 | % | 0 | 0 | 0.35 | -0.42 | 0.03 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 5.10 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.44 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 5.50 | 6.50 | % | 0 | 0 | 0.34 | -0.47 | 0.03 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 137.00 | 6.00 | 7.00 | % | 0 | 0 | 0.35 | -0.50 | 0.03 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 138.00 | 6.30 | 7.70 | % | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 139.00 | 6.90 | 8.20 | % | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 7.60 | 8.80 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.58 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 8.10 | 9.50 | % | 0 | 0 | 0.31 | -0.60 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 142.00 | 8.80 | 10.00 | % | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 143.00 | 9.50 | 10.80 | % | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 144.00 | 10.20 | 11.50 | % | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 10.60 | 12.30 | % | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 146.00 | 11.40 | 13.00 | % | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 14.10 | 16.40 | % | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 18.80 | 20.70 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 23.40 | 25.40 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 28.30 | 30.40 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 32.60 | 35.50 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 38.00 | 40.80 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 43.10 | 45.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 48.20 | 50.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |