Options Chain for TOLL BROTHERS INC COM (TOL) - $149.25 as of 4/24/2026 5:40:39 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 | 95.50 | 99.20 | 97.35 | % | 1.95 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 55.00 | 90.20 | 94.10 | 92.15 | % | 1.68 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 60.00 | 85.70 | 89.20 | 87.45 | 73.78 | 0.00 | 0.00% | 1.46 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:42 PM EST |
| 65.00 | 80.20 | 84.30 | 82.25 | % | 1.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 70.00 | 75.90 | 79.20 | 77.55 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 75.00 | 70.30 | 74.30 | 72.30 | % | 0.96 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 80.00 | 65.40 | 69.30 | 67.35 | 69.06 | 0.00 | 0.00% | 0.84 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 85.00 | 60.80 | 64.40 | 62.60 | % | 0.74 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 90.00 | 55.40 | 59.40 | 57.40 | % | 0.64 | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 95.00 | 50.50 | 54.50 | 52.50 | 41.90 | 0.00 | 0.00% | 0.55 | 0 | 21 | 0.91 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 3:59:42 PM EST |
| 100.00 | 45.80 | 49.70 | 47.75 | 41.27 | 0.00 | 0.00% | 0.48 | 0 | 18 | 0.83 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/24/2026 3:59:42 PM EST |
| 105.00 | 42.10 | 44.90 | 43.50 | 36.15 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.76 | 0.98 | 0.00 | -0.03 | 4/16/2026 | 4/24/2026 3:59:42 PM EST |
| 110.00 | 37.30 | 40.00 | 38.65 | % | 0.35 | 0 | 7 | 0.69 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:42 PM EST | |||
| 115.00 | 32.60 | 35.30 | 33.95 | % | 0.30 | 0 | 167 | 0.64 | 0.94 | 0.00 | -0.05 | 4/24/2026 3:59:42 PM EST | |||
| 120.00 | 28.10 | 30.10 | 29.10 | 31.00 | 0.00 | 0.00% | 0.24 | 0 | 135 | 0.38 | 0.91 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 125.00 | 23.70 | 26.40 | 25.05 | 21.25 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.43 | 0.87 | 0.01 | -0.07 | 4/14/2026 | 4/24/2026 3:59:42 PM EST |
| 130.00 | 20.00 | 21.50 | 20.75 | 22.95 | 0.00 | 0.00% | 0.16 | 0 | 96 | 0.41 | 0.81 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 3:59:42 PM EST |
| 135.00 | 16.10 | 17.80 | 16.95 | 17.80 | +0.80 | +4.71% | 0.13 | 2 | 126 | 0.40 | 0.75 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 140.00 | 12.60 | 14.40 | 13.50 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 177 | 0.39 | 0.68 | 0.02 | -0.09 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 145.00 | 9.50 | 11.60 | 10.55 | 11.05 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.39 | 0.59 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 150.00 | 7.20 | 8.00 | 7.60 | 8.34 | -0.16 | -1.89% | 0.05 | 2 | 214 | 0.36 | 0.50 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 155.00 | 5.10 | 6.40 | 5.75 | 5.91 | -0.24 | -3.91% | 0.04 | 10 | 159 | 0.37 | 0.41 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 160.00 | 3.60 | 5.10 | 4.35 | 4.33 | -0.34 | -7.29% | 0.03 | 9 | 210 | 0.38 | 0.33 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 165.00 | 2.30 | 4.00 | 3.15 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.38 | 0.26 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 170.00 | 1.75 | 2.70 | 2.23 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.38 | 0.21 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 175.00 | 1.05 | 2.20 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.38 | 0.16 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 180.00 | 0.65 | 1.80 | 1.23 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.39 | 0.12 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:42 PM EST |
| 185.00 | 0.30 | 1.70 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.40 | 0.09 | 0.01 | -0.04 | 4/9/2026 | 4/24/2026 3:59:42 PM EST |
| 190.00 | 0.15 | 0.85 | 0.50 | 0.48 | -0.04 | -7.70% | 0.00 | 20 | 92 | 0.37 | 0.07 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 195.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.36 | 0.05 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 86 | 0.45 | 0.04 | 0.00 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 26 | 0.48 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 230.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 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 | % | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 114 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 27 | 0.69 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.67 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 4/24/2026 3:59:42 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.62 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 3:59:42 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.52 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/24/2026 3:59:42 PM EST |
| 105.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.48 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 110.00 | 0.20 | 0.85 | 0.53 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | -0.04 | 0.00 | -0.04 | 4/15/2026 | 4/24/2026 3:59:42 PM EST |
| 115.00 | 0.40 | 1.15 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.45 | -0.06 | 0.00 | -0.05 | 4/15/2026 | 4/24/2026 3:59:42 PM EST |
| 120.00 | 1.05 | 1.70 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.46 | -0.09 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 125.00 | 1.60 | 2.15 | 1.88 | 1.83 | +0.19 | +11.59% | 0.02 | 3 | 115 | 0.44 | -0.13 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 130.00 | 2.35 | 3.10 | 2.73 | 2.44 | -0.08 | -3.18% | 0.02 | 31 | 1,094 | 0.43 | -0.19 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 135.00 | 3.40 | 4.30 | 3.85 | 3.40 | -0.05 | -1.45% | 0.03 | 1 | 172 | 0.41 | -0.25 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 140.00 | 4.90 | 5.90 | 5.40 | 5.06 | +0.12 | +2.43% | 0.04 | 34 | 1,045 | 0.40 | -0.32 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 145.00 | 6.80 | 7.80 | 7.30 | 6.77 | +0.15 | +2.27% | 0.05 | 1 | 192 | 0.39 | -0.41 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 150.00 | 9.50 | 10.40 | 9.95 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.39 | -0.50 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 155.00 | 12.30 | 13.50 | 12.90 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.39 | -0.59 | 0.02 | -0.09 | 4/20/2026 | 4/24/2026 3:59:42 PM EST |
| 160.00 | 15.80 | 16.90 | 16.35 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.39 | -0.67 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 165.00 | 19.80 | 20.80 | 20.30 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.39 | -0.74 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:59:42 PM EST |
| 170.00 | 22.60 | 25.10 | 23.85 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.42 | -0.79 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:42 PM EST |
| 175.00 | 26.80 | 29.60 | 28.20 | % | 0.16 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.05 | 4/24/2026 3:59:42 PM EST | |||
| 180.00 | 31.60 | 34.30 | 32.95 | % | 0.18 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.04 | 4/24/2026 3:59:42 PM EST | |||
| 185.00 | 36.40 | 39.10 | 37.75 | % | 0.20 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.04 | 4/24/2026 3:59:42 PM EST | |||
| 190.00 | 41.20 | 44.00 | 42.60 | % | 0.22 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:59:42 PM EST | |||
| 195.00 | 46.30 | 50.20 | 48.25 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 200.00 | 51.30 | 55.20 | 53.25 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 210.00 | 61.30 | 65.20 | 63.25 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 220.00 | 71.30 | 75.30 | 73.30 | % | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 230.00 | 81.30 | 85.20 | 83.25 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST |