Options Chain for TOLL BROTHERS INC COM (TOL) - $133.87 as of 2/4/2025 10:33:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.30 | 70.20 | 70.51 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 63.50 | 65.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 58.90 | 60.40 | 58.75 | % | 1 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 80.00 | 53.40 | 55.40 | 45.57 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 48.60 | 50.60 | 46.14 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 43.60 | 45.50 | 48.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 39.20 | 40.80 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.03 | 12/31/2024 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 34.40 | 35.90 | 38.70 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.96 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 29.70 | 30.90 | 49.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.05 | 9/26/2024 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 24.60 | 26.30 | 26.60 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.91 | 0.01 | -0.05 | 12/13/2024 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 20.90 | 21.40 | 19.00 | 0.00 | 0.00% | 0 | 66 | 0.44 | 0.86 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 16.80 | 17.80 | 21.00 | 0.00 | 0.00% | 0 | 431 | 0.46 | 0.81 | 0.01 | -0.07 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 13.10 | 13.40 | 11.58 | 0.00 | 0.00% | 0 | 184 | 0.41 | 0.73 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 9.80 | 10.20 | 12.80 | 0.00 | 0.00% | 0 | 157 | 0.40 | 0.63 | 0.02 | -0.09 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 7.10 | 7.50 | 7.40 | +0.90 | +13.85% | 6 | 220 | 0.39 | 0.52 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 5.00 | 5.20 | 5.20 | +1.10 | +26.83% | 27 | 1,036 | 0.39 | 0.41 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 3.30 | 3.50 | 3.40 | +0.71 | +26.40% | 27 | 933 | 0.38 | 0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 2.10 | 2.30 | 2.31 | +0.46 | +24.87% | 22 | 1,481 | 0.37 | 0.23 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 1.35 | 1.55 | 1.45 | +0.35 | +31.82% | 14 | 676 | 0.38 | 0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 0.80 | 1.00 | 0.91 | +0.20 | +28.17% | 1 | 740 | 0.38 | 0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 0.50 | 0.70 | 0.45 | 0.00 | 0.00% | 1 | 522 | 0.39 | 0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 664 | 0.39 | 0.05 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.49 | 0.03 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 0.10 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.40 | 0.50 | +0.30 | +150.00% | 1 | 90 | 0.50 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.01 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 92 | 0.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 166 | 0.54 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 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 | 0.23 | 0.00 | 0.00% | 0 | 288 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 35 | 0.91 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 25 | 0.68 | -0.01 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.01 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.03 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 0.15 | 0.50 | 0.41 | -0.14 | -25.46% | 2 | 206 | 0.48 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 0.50 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 1,511 | 0.47 | -0.06 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 0.80 | 0.95 | 1.14 | 0.00 | 0.00% | 0 | 415 | 0.45 | -0.09 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 1.35 | 1.50 | 1.40 | -0.19 | -11.95% | 16 | 321 | 0.43 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 2.20 | 2.80 | 2.29 | -0.45 | -16.43% | 14 | 677 | 0.44 | -0.19 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 3.40 | 3.60 | 3.55 | -0.45 | -11.25% | 20 | 500 | 0.41 | -0.27 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 5.10 | 5.40 | 5.20 | -1.00 | -16.13% | 65 | 5,164 | 0.40 | -0.37 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 7.30 | 8.70 | 7.70 | -1.00 | -11.50% | 32 | 617 | 0.41 | -0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 8.80 | 11.10 | 7.08 | 0.00 | 0.00% | 0 | 538 | 0.41 | -0.59 | 0.02 | -0.09 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 13.10 | 13.90 | 13.00 | 0.00 | 0.00% | 0 | 486 | 0.36 | -0.69 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 17.40 | 17.80 | 17.88 | -2.42 | -11.93% | 4 | 761 | 0.38 | -0.77 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 20.80 | 22.10 | 21.20 | 0.00 | 0.00% | 0 | 244 | 0.33 | -0.84 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 25.80 | 26.90 | 25.10 | 0.00 | 0.00% | 0 | 164 | 0.46 | -0.89 | 0.01 | -0.04 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 30.30 | 31.90 | 26.00 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.92 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 35.50 | 37.00 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.95 | 0.01 | -0.02 | 12/23/2024 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 40.20 | 41.90 | 49.17 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.97 | 0.00 | -0.01 | 12/20/2024 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 45.20 | 46.90 | 27.48 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 50.30 | 51.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 190.00 | 55.30 | 56.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 195.00 | 60.20 | 61.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 65.20 | 66.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 210.00 | 75.20 | 76.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 85.20 | 87.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 95.20 | 97.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |