Options Chain for TORO CO COM (TTC) - $73.89 as of 5/27/2025 2:30:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.00 | 37.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 29.20 | 32.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 24.30 | 26.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 19.40 | 21.60 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 16.00 | 16.70 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 11.50 | 12.20 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 7.40 | 8.00 | % | 0 | 0 | 0.40 | 0.72 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 4.10 | 4.70 | 4.32 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.54 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 1.85 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.34 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.65 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.17 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 0.10 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.08 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 1.10 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 0.05 | 0.75 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 0.30 | 0.80 | % | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 0.70 | 1.45 | % | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 1.50 | 2.70 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.28 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 3.20 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.46 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 5.80 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.66 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 9.60 | 11.50 | % | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 14.20 | 16.50 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 18.90 | 21.10 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 24.00 | 26.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 28.30 | 31.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 32.40 | 36.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |