Options Chain for TORO CO COM (TTC) - $75.78 as of 5/30/2025 9:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.10 | 38.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 29.40 | 33.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 24.10 | 28.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 20.20 | 22.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 14.90 | 17.50 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.96 | 0.01 | -0.01 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 10.40 | 12.50 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.91 | 0.02 | -0.03 | 4/11/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 6.40 | 7.80 | 6.22 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.78 | 0.04 | -0.05 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 3.30 | 3.90 | 3.80 | +0.50 | +15.16% | 3 | 101 | 0.46 | 0.55 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 1.25 | 1.60 | 1.50 | +0.10 | +7.15% | 2 | 371 | 0.43 | 0.29 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.25 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 285 | 0.40 | 0.12 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.69 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 670 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 128 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 80 | 0.54 | -0.04 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.35 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 235 | 0.51 | -0.09 | 0.02 | -0.03 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.90 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 111 | 0.45 | -0.22 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 2.35 | 3.60 | 2.50 | -0.40 | -13.80% | 2 | 154 | 0.45 | -0.45 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 5.20 | 6.70 | 4.35 | 0.00 | 0.00% | 0 | 197 | 0.43 | -0.71 | 0.05 | -0.06 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 9.20 | 10.70 | 19.68 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.88 | 0.03 | -0.03 | 4/4/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 13.20 | 15.40 | 16.72 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 18.00 | 20.50 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 22.80 | 25.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 27.60 | 30.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 32.80 | 36.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 37.20 | 41.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 42.20 | 46.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 47.10 | 51.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 52.20 | 56.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |