Options Chain for TOLL BROTHERS INC COM (TOL) - $103.88 as of 5/9/2025 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.70 | 40.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:46 PM EST | |||
| 70.00 | 32.70 | 35.20 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:46 PM EST | |||
| 75.00 | 27.80 | 30.30 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 5/9/2025 3:59:46 PM EST | |||
| 80.00 | 23.40 | 25.20 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 5/9/2025 3:59:46 PM EST | |||
| 85.00 | 18.80 | 20.60 | % | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 86.00 | 17.90 | 19.70 | 17.38 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.89 | 0.01 | -0.06 | 5/1/2025 | 5/9/2025 3:59:46 PM EST |
| 87.00 | 17.10 | 18.80 | % | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 88.00 | 16.20 | 17.80 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 89.00 | 15.30 | 17.00 | % | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 90.00 | 14.40 | 16.20 | % | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 91.00 | 13.60 | 15.40 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 92.00 | 13.00 | 14.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.81 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 93.00 | 12.40 | 13.20 | % | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 94.00 | 11.80 | 12.40 | % | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 95.00 | 10.70 | 11.80 | % | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 96.00 | 10.00 | 11.00 | % | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 97.00 | 9.20 | 10.40 | % | 0 | 0 | 0.46 | 0.71 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 98.00 | 8.60 | 9.70 | % | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 99.00 | 7.90 | 8.90 | % | 0 | 0 | 0.45 | 0.66 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 100.00 | 7.60 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.64 | 0.03 | -0.09 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 101.00 | 6.60 | 7.70 | % | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 102.00 | 6.20 | 6.90 | % | 0 | 0 | 0.44 | 0.58 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 103.00 | 5.60 | 6.40 | % | 0 | 0 | 0.43 | 0.55 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 104.00 | 5.10 | 5.70 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.53 | 0.03 | -0.09 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 105.00 | 4.80 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.50 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 106.00 | 4.10 | 4.70 | % | 0 | 0 | 0.41 | 0.47 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 107.00 | 3.70 | 4.30 | % | 0 | 0 | 0.41 | 0.44 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 108.00 | 3.30 | 3.90 | % | 0 | 0 | 0.41 | 0.41 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 109.00 | 3.00 | 3.50 | % | 0 | 0 | 0.41 | 0.38 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 110.00 | 2.55 | 3.20 | % | 0 | 0 | 0.40 | 0.35 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 111.00 | 2.20 | 2.75 | % | 0 | 0 | 0.40 | 0.32 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 112.00 | 2.15 | 2.55 | % | 0 | 0 | 0.42 | 0.30 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 113.00 | 1.90 | 2.20 | 2.00 | % | 1 | 0 | 0.40 | 0.27 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 3:59:46 PM EST | |
| 114.00 | 1.60 | 2.50 | 1.88 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.25 | 0.02 | -0.06 | 5/6/2025 | 5/9/2025 3:59:46 PM EST |
| 115.00 | 1.25 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.23 | 0.02 | -0.06 | 5/7/2025 | 5/9/2025 3:59:46 PM EST |
| 116.00 | 1.05 | 1.70 | % | 0 | 0 | 0.40 | 0.20 | 0.02 | -0.05 | 5/9/2025 3:59:46 PM EST | |||
| 120.00 | 0.55 | 1.00 | % | 0 | 0 | 0.39 | 0.13 | 0.02 | -0.04 | 5/9/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.07 | 0.01 | -0.03 | 5/6/2025 | 5/9/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 5/9/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:46 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 | 1.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:46 PM EST | |||
| 70.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.03 | 0.00 | -0.03 | 5/7/2025 | 5/9/2025 3:59:46 PM EST |
| 80.00 | 0.30 | 0.80 | % | 0 | 0 | 0.64 | -0.06 | 0.01 | -0.04 | 5/9/2025 3:59:46 PM EST | |||
| 85.00 | 0.55 | 1.00 | % | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 86.00 | 0.65 | 1.25 | % | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 87.00 | 0.85 | 1.35 | % | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 88.00 | 0.90 | 1.50 | % | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 89.00 | 1.00 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.14 | 0.01 | -0.06 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 90.00 | 1.15 | 1.75 | % | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 91.00 | 1.30 | 1.90 | % | 0 | 0 | 0.50 | -0.18 | 0.02 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 92.00 | 1.60 | 2.75 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.19 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 93.00 | 1.00 | 3.20 | 1.80 | % | 1 | 0 | 0.50 | -0.21 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:46 PM EST | |
| 94.00 | 1.95 | 2.20 | % | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 95.00 | 2.10 | 2.60 | % | 0 | 0 | 0.46 | -0.25 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 96.00 | 2.30 | 2.85 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.27 | 0.02 | -0.08 | 5/2/2025 | 5/9/2025 3:59:46 PM EST |
| 97.00 | 2.55 | 3.20 | % | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 98.00 | 2.85 | 3.50 | % | 0 | 0 | 0.45 | -0.31 | 0.02 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 99.00 | 3.30 | 3.80 | % | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 100.00 | 3.50 | 4.20 | % | 0 | 0 | 0.44 | -0.36 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 101.00 | 3.90 | 4.50 | % | 0 | 0 | 0.44 | -0.39 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 102.00 | 4.30 | 5.00 | % | 0 | 0 | 0.44 | -0.42 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 103.00 | 4.80 | 5.30 | % | 0 | 0 | 0.43 | -0.45 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 104.00 | 5.20 | 5.80 | % | 0 | 0 | 0.43 | -0.47 | 0.03 | -0.09 | 5/9/2025 3:59:46 PM EST | |||
| 105.00 | 5.70 | 6.40 | % | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 106.00 | 6.20 | 6.90 | % | 0 | 0 | 0.42 | -0.53 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 107.00 | 6.70 | 7.50 | % | 0 | 0 | 0.42 | -0.56 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 108.00 | 7.20 | 8.20 | % | 0 | 0 | 0.41 | -0.59 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 109.00 | 7.90 | 8.90 | % | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.08 | 5/9/2025 3:59:46 PM EST | |||
| 110.00 | 8.50 | 9.40 | % | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 111.00 | 9.10 | 10.30 | % | 0 | 0 | 0.41 | -0.68 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 112.00 | 10.20 | 11.80 | % | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 113.00 | 10.80 | 11.40 | % | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.07 | 5/9/2025 3:59:46 PM EST | |||
| 114.00 | 11.50 | 12.20 | % | 0 | 0 | 0.39 | -0.75 | 0.02 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 115.00 | 11.70 | 13.50 | % | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.06 | 5/9/2025 3:59:46 PM EST | |||
| 116.00 | 12.60 | 14.40 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.05 | 5/9/2025 3:59:46 PM EST | |||
| 120.00 | 16.20 | 17.80 | % | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.04 | 5/9/2025 3:59:46 PM EST | |||
| 125.00 | 20.70 | 23.60 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:46 PM EST | |||
| 130.00 | 25.40 | 28.10 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 5/9/2025 3:59:46 PM EST | |||
| 135.00 | 30.40 | 32.60 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:46 PM EST | |||
| 140.00 | 35.30 | 37.60 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST |