Options Chain for TOLL BROTHERS INC COM (TOL) - $138.58 as of 6/9/2026 6:52:31 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 | 92.30 | 95.10 | 93.70 | 83.00 | 0.00 | 0.00% | 1.87 | 0 | 12 | 3.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 87.30 | 90.20 | 88.75 | % | 1.61 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 60.00 | 82.30 | 85.30 | 83.80 | 73.78 | 0.00 | 0.00% | 1.40 | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 77.30 | 80.40 | 78.85 | % | 1.21 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 70.00 | 72.30 | 75.00 | 73.65 | % | 1.05 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 75.00 | 67.30 | 70.00 | 68.65 | 49.89 | 0.00 | 0.00% | 0.92 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 62.30 | 65.20 | 63.75 | 60.00 | 0.00 | 0.00% | 0.80 | 0 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 57.30 | 60.60 | 58.95 | % | 0.69 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 90.00 | 52.30 | 55.50 | 53.90 | 44.02 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 47.40 | 50.40 | 48.90 | 41.90 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 42.40 | 45.50 | 43.95 | 37.75 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.72 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 37.40 | 40.60 | 39.00 | 37.90 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 32.50 | 35.10 | 33.80 | 26.00 | 0.00 | 0.00% | 0.31 | 0 | 55 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 115.00 | 27.50 | 30.20 | 28.85 | 25.35 | 0.00 | 0.00% | 0.25 | 0 | 170 | 1.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 22.60 | 25.20 | 23.90 | 18.93 | 0.00 | 0.00% | 0.20 | 0 | 139 | 0.94 | 0.98 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 125.00 | 17.60 | 20.50 | 19.05 | 13.62 | 0.00 | 0.00% | 0.15 | 0 | 264 | 0.85 | 0.94 | 0.01 | -0.06 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 130.00 | 13.70 | 15.40 | 14.55 | 8.93 | 0.00 | 0.00% | 0.11 | 0 | 377 | 0.66 | 0.89 | 0.01 | -0.10 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 135.00 | 9.00 | 10.90 | 9.95 | 9.85 | +4.55 | +85.85% | 0.07 | 5 | 301 | 0.57 | 0.78 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 140.00 | 5.20 | 6.80 | 6.00 | 6.30 | +3.79 | +151.00% | 0.04 | 29 | 784 | 0.53 | 0.62 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 145.00 | 3.00 | 3.80 | 3.40 | 3.40 | +2.35 | +223.81% | 0.02 | 127 | 586 | 0.50 | 0.40 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 150.00 | 1.10 | 1.90 | 1.50 | 1.50 | +0.91 | +154.24% | 0.01 | 75 | 651 | 0.45 | 0.21 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | 0.75 | +0.55 | +275.00% | 0.00 | 27 | 236 | 0.42 | 0.10 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.12 | +66.67% | 0.00 | 51 | 466 | 0.46 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.16 | -47.06% | 0.00 | 2 | 142 | 0.59 | 0.01 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.74 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 114 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 17 | 343 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 269 | 0.58 | -0.02 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.30 | -61.23% | 0.00 | 18 | 270 | 0.47 | -0.06 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 130.00 | 0.20 | 0.80 | 0.50 | 0.48 | -0.62 | -56.37% | 0.00 | 14 | 1,239 | 0.45 | -0.11 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 135.00 | 0.60 | 1.15 | 0.88 | 0.80 | -1.95 | -70.91% | 0.01 | 22 | 189 | 0.38 | -0.22 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 140.00 | 1.60 | 2.40 | 2.00 | 2.20 | -3.30 | -60.00% | 0.01 | 41 | 452 | 0.35 | -0.38 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 145.00 | 3.60 | 4.60 | 4.10 | 4.00 | -4.12 | -50.74% | 0.03 | 31 | 190 | 0.30 | -0.60 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 150.00 | 6.30 | 8.40 | 7.35 | 7.55 | -4.93 | -39.51% | 0.05 | 53 | 230 | 0.22 | -0.79 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 155.00 | 10.90 | 12.60 | 11.75 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 230 | 0.14 | -0.90 | 0.02 | -0.11 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 160.00 | 15.00 | 17.90 | 16.45 | 14.80 | -13.50 | -47.71% | 0.10 | 29 | 100 | 0.79 | -0.96 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 165.00 | 20.10 | 22.80 | 21.45 | 27.20 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.90 | -0.99 | 0.01 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 170.00 | 25.10 | 27.80 | 26.45 | 32.17 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.03 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 29.70 | 32.10 | 30.90 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 180.00 | 34.90 | 37.40 | 36.15 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 185.00 | 40.20 | 42.80 | 41.50 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 190.00 | 45.20 | 47.30 | 46.25 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 195.00 | 50.30 | 52.80 | 51.55 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 200.00 | 55.30 | 57.80 | 56.55 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 210.00 | 64.90 | 67.30 | 66.10 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 220.00 | 75.00 | 77.30 | 76.15 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 230.00 | 85.00 | 87.80 | 86.40 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |