Options Chain for TOLL BROTHERS INC COM (TOL) - $105.24 as of 6/20/2025 4:12:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.70 | 50.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 41.70 | 45.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 37.50 | 39.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 31.80 | 35.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 26.80 | 30.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 23.10 | 24.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 90.00 | 18.10 | 19.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 91.00 | 17.10 | 18.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 92.00 | 16.00 | 17.50 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 93.00 | 15.00 | 16.70 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 94.00 | 14.30 | 15.70 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 13.10 | 14.70 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 96.00 | 12.20 | 13.80 | 13.07 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.04 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 97.00 | 11.20 | 12.80 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 98.00 | 10.30 | 11.90 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 99.00 | 9.50 | 10.90 | % | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 8.40 | 10.00 | % | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 101.00 | 7.60 | 9.30 | 9.53 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.84 | 0.03 | -0.08 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 102.00 | 6.70 | 8.30 | % | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 103.00 | 6.10 | 7.50 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.78 | 0.04 | -0.10 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 104.00 | 5.00 | 6.00 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.74 | 0.04 | -0.10 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 3.80 | 5.40 | 5.95 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.70 | 0.05 | -0.11 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 106.00 | 4.00 | 4.60 | 3.94 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.65 | 0.05 | -0.11 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 107.00 | 3.20 | 4.00 | 3.30 | -1.30 | -28.27% | 2 | 25 | 0.32 | 0.60 | 0.05 | -0.11 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 108.00 | 2.90 | 3.30 | 2.84 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.55 | 0.06 | -0.11 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 109.00 | 2.35 | 2.70 | 2.60 | +1.15 | +79.31% | 21 | 8 | 0.33 | 0.49 | 0.06 | -0.11 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 1.10 | 2.75 | 1.77 | -1.20 | -40.41% | 18 | 18 | 0.31 | 0.43 | 0.06 | -0.11 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 111.00 | 1.50 | 1.90 | 1.52 | +0.67 | +78.83% | 4 | 14 | 0.33 | 0.37 | 0.06 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 112.00 | 1.15 | 1.85 | 1.04 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.31 | 0.06 | -0.09 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 113.00 | 0.20 | 1.40 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.26 | 0.05 | -0.09 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 114.00 | 0.35 | 1.30 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.21 | 0.05 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 0.50 | 0.75 | 0.60 | -0.40 | -40.00% | 17 | 9 | 0.32 | 0.17 | 0.04 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 116.00 | 0.20 | 0.65 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.13 | 0.04 | -0.06 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 117.00 | 0.25 | 0.45 | 0.31 | -0.74 | -70.48% | 1 | 3 | 0.32 | 0.10 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 118.00 | 0.00 | 0.35 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.08 | 0.03 | -0.04 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 0.30 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.06 | 0.02 | -0.03 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 0.15 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.04 | 0.02 | -0.03 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 122.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.01 | 0.00 | -0.02 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 2.05 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 2.20 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.02 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 1.95 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | -0.22 | -52.39% | 2 | 3 | 0.44 | -0.04 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.05 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 122 | 0.47 | -0.07 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.30 | 0.56 | +0.05 | +9.81% | 2 | 6 | 0.51 | -0.09 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.11 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 0.40 | 0.70 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.13 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 0.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.16 | 0.03 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 102.00 | 0.15 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.19 | 0.03 | -0.09 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.22 | 0.04 | -0.10 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 104.00 | 0.35 | 1.30 | 2.57 | 0.00 | 0.00% | 0 | 54 | 0.31 | -0.26 | 0.04 | -0.10 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 1.30 | 1.85 | 1.38 | -1.67 | -54.76% | 2 | 6 | 0.38 | -0.30 | 0.05 | -0.11 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 106.00 | 1.55 | 2.75 | 3.14 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.35 | 0.05 | -0.11 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 107.00 | 1.90 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 93 | 0.44 | -0.40 | 0.05 | -0.11 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 108.00 | 2.35 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.45 | 0.06 | -0.11 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 109.00 | 2.80 | 4.70 | 4.35 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.51 | 0.06 | -0.11 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 2.90 | 3.70 | 4.00 | -0.25 | -5.89% | 1 | 11 | 0.30 | -0.57 | 0.06 | -0.11 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 111.00 | 3.80 | 4.40 | 6.37 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.63 | 0.06 | -0.10 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 112.00 | 4.40 | 4.90 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.69 | 0.06 | -0.09 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 113.00 | 5.10 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.74 | 0.05 | -0.09 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 114.00 | 5.90 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.79 | 0.05 | -0.08 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 6.70 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.83 | 0.04 | -0.07 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 116.00 | 7.10 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.87 | 0.04 | -0.06 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 117.00 | 8.00 | 9.30 | % | 0 | 0 | 0.47 | -0.90 | 0.03 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 118.00 | 8.70 | 10.40 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.92 | 0.03 | -0.04 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 119.00 | 9.80 | 11.40 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 10.80 | 12.20 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 121.00 | 11.70 | 13.20 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 122.00 | 12.80 | 14.10 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 15.80 | 17.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 20.00 | 22.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 24.70 | 28.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 140.00 | 30.60 | 32.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 35.50 | 38.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 39.80 | 43.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 44.70 | 48.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |