Options Chain for TOLL BROTHERS INC COM (TOL) - $146.57 as of 1/30/2026 7:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 93.10 | 96.50 | 94.80 | 69.38 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 88.10 | 91.60 | 89.85 | % | 1.63 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 83.10 | 86.60 | 84.85 | % | 1.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 78.10 | 81.70 | 79.90 | 61.94 | 0.00 | 0.00% | 1.23 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 73.20 | 76.60 | 74.90 | 46.40 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 68.20 | 71.70 | 69.95 | 67.50 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 63.30 | 66.80 | 65.05 | 59.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 58.30 | 61.80 | 60.05 | 42.68 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.12 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 53.30 | 56.90 | 55.10 | 44.84 | 0.00 | 0.00% | 0.61 | 0 | 52 | 1.03 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 48.40 | 51.90 | 50.15 | 41.90 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.93 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 43.50 | 47.00 | 45.25 | 39.40 | 0.00 | 0.00% | 0.45 | 0 | 25 | 0.82 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 39.30 | 42.20 | 40.75 | 34.00 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.76 | 0.98 | 0.00 | -0.03 | 12/30/2025 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 34.80 | 37.40 | 36.10 | 38.00 | 0.00 | 0.00% | 0.33 | 0 | 201 | 0.69 | 0.96 | 0.00 | -0.04 | 1/14/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 30.10 | 32.00 | 31.05 | 28.09 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.57 | 0.93 | 0.01 | -0.05 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 25.50 | 27.50 | 26.50 | 30.05 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.40 | 0.90 | 0.01 | -0.06 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 21.20 | 23.80 | 22.50 | 21.27 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.43 | 0.86 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 17.30 | 19.80 | 18.55 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 189 | 0.43 | 0.80 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 13.30 | 14.90 | 14.10 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.38 | 0.72 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 10.20 | 11.70 | 10.95 | 11.00 | -0.67 | -5.75% | 0.08 | 1 | 594 | 0.38 | 0.64 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 7.50 | 8.90 | 8.20 | 7.82 | 0.00 | 0.00% | 0.06 | 0 | 645 | 0.38 | 0.54 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 5.30 | 6.70 | 6.00 | 6.56 | 0.00 | 0.00% | 0.04 | 0 | 454 | 0.37 | 0.44 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 3.70 | 4.90 | 4.30 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 517 | 0.37 | 0.35 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 2.40 | 3.50 | 2.95 | 3.00 | +0.01 | +0.34% | 0.02 | 1 | 764 | 0.37 | 0.26 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 1.50 | 2.50 | 2.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 613 | 0.37 | 0.19 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 1.05 | 1.60 | 1.33 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.37 | 0.14 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.55 | 1.80 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | 0.10 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 0.30 | 1.20 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.39 | 0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | 0.04 | 0.00 | -0.02 | 12/30/2025 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.38 | 0.03 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.51 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.54 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.64 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.61 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.58 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.48 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 0.15 | 0.45 | 0.30 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.48 | -0.02 | 0.00 | -0.03 | 12/16/2025 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 0.25 | 0.60 | 0.43 | 0.40 | -1.02 | -71.84% | 0.00 | 3 | 1,123 | 0.46 | -0.04 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.45 | 0.95 | 0.70 | 0.75 | -0.96 | -56.14% | 0.01 | 2 | 190 | 0.44 | -0.07 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.80 | 1.65 | 1.23 | 1.14 | -0.06 | -5.00% | 0.01 | 6 | 200 | 0.44 | -0.10 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 1.30 | 2.30 | 1.80 | 1.76 | -0.21 | -10.66% | 0.01 | 5 | 253 | 0.42 | -0.14 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 2.20 | 3.10 | 2.65 | 3.00 | +0.35 | +13.21% | 0.02 | 3 | 594 | 0.41 | -0.20 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 3.20 | 4.70 | 3.95 | 4.00 | -0.05 | -1.24% | 0.03 | 1 | 397 | 0.40 | -0.28 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 4.80 | 6.30 | 5.55 | 6.25 | +0.85 | +15.75% | 0.04 | 6 | 166 | 0.38 | -0.36 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 7.00 | 8.60 | 7.80 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 676 | 0.38 | -0.46 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 9.70 | 12.10 | 10.90 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 448 | 0.39 | -0.56 | 0.02 | -0.09 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 13.10 | 14.70 | 13.90 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.37 | -0.65 | 0.02 | -0.08 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 17.00 | 18.40 | 17.70 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 237 | 0.38 | -0.74 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 19.90 | 22.80 | 21.35 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 434 | 0.44 | -0.81 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 24.30 | 27.20 | 25.75 | 23.70 | 0.00 | 0.00% | 0.15 | 0 | 219 | 0.45 | -0.86 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 29.00 | 32.00 | 30.50 | 25.85 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.49 | -0.90 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 33.80 | 36.80 | 35.30 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 185.00 | 38.70 | 42.30 | 40.50 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 190.00 | 43.70 | 47.20 | 45.45 | % | 0.24 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 195.00 | 48.70 | 52.20 | 50.45 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 200.00 | 53.70 | 57.20 | 55.45 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 210.00 | 63.70 | 67.20 | 65.45 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |