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 | 72.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 64.30 | 67.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 59.20 | 62.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 54.40 | 56.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 49.30 | 52.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 44.20 | 47.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 39.20 | 42.20 | 30.21 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 34.20 | 37.20 | 33.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 29.70 | 32.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 24.70 | 26.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 111.00 | 23.60 | 25.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 112.00 | 23.00 | 24.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 22.10 | 23.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 21.10 | 22.60 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 20.10 | 21.70 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 19.20 | 20.70 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 18.30 | 20.10 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 17.30 | 18.80 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 16.30 | 17.80 | 8.63 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.95 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 15.30 | 16.80 | 11.62 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.94 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 14.40 | 15.80 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 13.60 | 14.80 | 10.65 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 12.50 | 14.00 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.90 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 11.60 | 13.20 | % | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 11.00 | 12.00 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.87 | 0.02 | -0.08 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 9.90 | 11.10 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 127.00 | 9.00 | 10.30 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.83 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 8.10 | 9.70 | 3.03 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.81 | 0.03 | -0.09 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 7.40 | 8.60 | 5.51 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.78 | 0.03 | -0.10 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 6.70 | 7.80 | 6.77 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.75 | 0.03 | -0.10 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 6.20 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.71 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 5.40 | 6.20 | 5.56 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.68 | 0.04 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 4.70 | 5.50 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.64 | 0.04 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 4.30 | 4.90 | 5.05 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.60 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 3.60 | 4.30 | 3.89 | 0.00 | 0.00% | 0 | 44 | 0.31 | 0.55 | 0.04 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 3.20 | 3.70 | 4.68 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.51 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 2.80 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.46 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 2.40 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.42 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 1.90 | 2.35 | % | 0 | 0 | 0.30 | 0.37 | 0.04 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 1.55 | 2.05 | 2.45 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.33 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 1.30 | 1.85 | % | 0 | 0 | 0.31 | 0.29 | 0.04 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 142.00 | 1.10 | 1.60 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.25 | 0.04 | -0.08 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 0.00 | 1.15 | 1.34 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.21 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 0.00 | 1.20 | % | 0 | 0 | 0.30 | 0.18 | 0.03 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.55 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 0.40 | 0.90 | % | 0 | 0 | 0.30 | 0.13 | 0.03 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 147.00 | 0.30 | 0.70 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.05 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 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 | 0.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.03 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 0.45 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.03 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.10 | 0.30 | 0.73 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.06 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 0.25 | 0.40 | % | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.10 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 0.40 | 0.55 | 0.56 | +0.26 | +86.67% | 10 | 4 | 0.34 | -0.11 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.50 | 0.65 | 0.57 | -0.45 | -44.12% | 2 | 86 | 0.33 | -0.13 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 0.60 | 0.80 | 0.76 | -0.83 | -52.21% | 10 | 61 | 0.33 | -0.15 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 0.70 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.17 | 0.03 | -0.09 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 0.85 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.19 | 0.03 | -0.09 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 1.00 | 1.35 | 0.81 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.22 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 1.25 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 59 | 0.32 | -0.25 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 1.50 | 1.85 | 1.79 | 0.00 | 0.00% | 0 | 50 | 0.32 | -0.29 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 1.80 | 2.15 | 1.47 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.32 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 2.10 | 2.50 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.36 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 2.40 | 2.90 | 3.66 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.40 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 2.85 | 3.40 | 3.16 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.45 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 3.20 | 3.90 | % | 0 | 0 | 0.31 | -0.49 | 0.05 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 137.00 | 3.80 | 4.70 | % | 0 | 0 | 0.31 | -0.54 | 0.05 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 138.00 | 4.30 | 5.20 | % | 0 | 0 | 0.30 | -0.58 | 0.05 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 139.00 | 4.90 | 6.10 | % | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 5.50 | 6.60 | % | 0 | 0 | 0.31 | -0.67 | 0.04 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 141.00 | 6.30 | 7.30 | % | 0 | 0 | 0.30 | -0.71 | 0.04 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 142.00 | 7.00 | 8.30 | % | 0 | 0 | 0.29 | -0.75 | 0.04 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 143.00 | 7.70 | 9.00 | % | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 144.00 | 8.30 | 10.00 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 9.30 | 10.80 | 11.22 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.85 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 9.90 | 11.70 | % | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 147.00 | 10.80 | 12.60 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 13.60 | 15.40 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 18.80 | 20.30 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 23.40 | 26.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 28.10 | 31.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 33.00 | 35.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 38.00 | 40.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 43.00 | 45.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 48.20 | 50.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 53.20 | 55.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |