Options Chain for TOLL BROTHERS INC COM (TOL) - $138.29 as of 5/27/2026 7:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.30 | 62.10 | 60.20 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 85.00 | 53.30 | 57.30 | 55.30 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 90.00 | 48.40 | 52.30 | 50.35 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 95.00 | 43.50 | 47.10 | 45.30 | % | 0.48 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 39.50 | 42.00 | 40.75 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 34.80 | 37.20 | 36.00 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 110.00 | 29.60 | 32.40 | 31.00 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 115.00 | 25.40 | 27.80 | 26.60 | % | 0.23 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.04 | 5/27/2026 4:00:07 PM EST | |||
| 120.00 | 20.60 | 23.40 | 22.00 | 17.91 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.37 | 0.87 | 0.01 | -0.05 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 125.00 | 16.50 | 19.20 | 17.85 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.39 | 0.81 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 130.00 | 13.00 | 14.70 | 13.85 | 16.60 | +6.25 | +60.39% | 0.11 | 4 | 6 | 0.37 | 0.73 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 135.00 | 10.40 | 11.50 | 10.95 | 10.10 | +2.70 | +36.49% | 0.08 | 1 | 32 | 0.39 | 0.64 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 140.00 | 7.50 | 8.20 | 7.85 | 7.83 | +2.13 | +37.37% | 0.06 | 9 | 44 | 0.37 | 0.53 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 145.00 | 5.30 | 6.00 | 5.65 | 7.30 | +3.30 | +82.50% | 0.04 | 46 | 23 | 0.37 | 0.43 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 150.00 | 3.50 | 4.30 | 3.90 | 3.88 | +1.09 | +39.07% | 0.03 | 3 | 63 | 0.36 | 0.33 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 155.00 | 2.30 | 2.75 | 2.53 | 2.60 | +0.60 | +30.00% | 0.02 | 140 | 22 | 0.35 | 0.24 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 160.00 | 1.45 | 1.90 | 1.68 | 1.57 | +0.52 | +49.53% | 0.01 | 15 | 3 | 0.36 | 0.17 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 165.00 | 0.75 | 1.65 | 1.20 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | 0.12 | 0.01 | -0.04 | 5/21/2026 | 5/27/2026 4:00:07 PM EST |
| 170.00 | 0.25 | 1.00 | 0.63 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 175.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:07 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.48 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 110.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.20 | -28.58% | 0.00 | 6 | 22 | 0.42 | -0.05 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 115.00 | 0.45 | 1.00 | 0.73 | 0.91 | -0.13 | -12.50% | 0.01 | 6 | 24 | 0.39 | -0.08 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 120.00 | 1.10 | 1.65 | 1.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.39 | -0.13 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 125.00 | 2.10 | 2.55 | 2.33 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.39 | -0.19 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 130.00 | 3.20 | 3.80 | 3.50 | 3.28 | -1.52 | -31.67% | 0.03 | 5 | 8 | 0.38 | -0.27 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 135.00 | 4.90 | 5.50 | 5.20 | 4.80 | -2.34 | -32.78% | 0.04 | 1 | 56 | 0.37 | -0.36 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 140.00 | 7.10 | 7.80 | 7.45 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.02 | -0.08 | 5/27/2026 4:00:07 PM EST | |||
| 145.00 | 9.70 | 10.70 | 10.20 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.02 | -0.08 | 5/27/2026 4:00:07 PM EST | |||
| 150.00 | 12.80 | 14.00 | 13.40 | 18.62 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.67 | 0.02 | -0.07 | 5/14/2026 | 5/27/2026 4:00:07 PM EST |
| 155.00 | 16.70 | 18.10 | 17.40 | 21.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.36 | -0.76 | 0.02 | -0.06 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 160.00 | 19.70 | 22.20 | 20.95 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.41 | -0.83 | 0.01 | -0.05 | 5/21/2026 | 5/27/2026 4:00:07 PM EST |
| 165.00 | 24.10 | 26.50 | 25.30 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.41 | -0.88 | 0.01 | -0.04 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 170.00 | 28.80 | 31.80 | 30.30 | % | 0.18 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 175.00 | 33.70 | 36.20 | 34.95 | % | 0.20 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 180.00 | 38.10 | 42.10 | 40.10 | % | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 185.00 | 43.30 | 47.10 | 45.20 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 190.00 | 48.30 | 52.10 | 50.20 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST |