Options Chain for TOLL BROTHERS INC COM (TOL) - $124.99 as of 8/4/2025 9:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.30 | 72.20 | 70.25 | 68.83 | % | 1.28 | 7 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST | |
| 60.00 | 63.30 | 67.20 | 65.25 | 63.97 | % | 1.09 | 7 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST | |
| 65.00 | 58.70 | 62.00 | 60.35 | % | 0.93 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 70.00 | 53.80 | 57.20 | 55.50 | % | 0.79 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 75.00 | 49.00 | 51.30 | 50.15 | 48.85 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 80.00 | 44.80 | 46.50 | 45.65 | % | 0.57 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 85.00 | 39.10 | 41.30 | 40.20 | 42.40 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.59 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:52 PM EST |
| 90.00 | 34.10 | 36.40 | 35.25 | 20.32 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:52 PM EST |
| 95.00 | 29.10 | 31.30 | 30.20 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 100.00 | 24.20 | 26.20 | 25.20 | 21.43 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 105.00 | 19.60 | 21.10 | 20.35 | 20.50 | +2.90 | +16.48% | 0.19 | 2 | 37 | 0.85 | 0.99 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 110.00 | 15.00 | 15.80 | 15.40 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 116 | 0.55 | 0.97 | 0.01 | -0.05 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 115.00 | 10.10 | 10.90 | 10.50 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 342 | 0.43 | 0.90 | 0.02 | -0.09 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 120.00 | 6.20 | 6.60 | 6.40 | 6.20 | +1.53 | +32.77% | 0.05 | 59 | 376 | 0.38 | 0.76 | 0.04 | -0.13 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 125.00 | 3.00 | 3.40 | 3.20 | 3.27 | +1.04 | +46.64% | 0.03 | 269 | 766 | 0.36 | 0.52 | 0.05 | -0.15 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 130.00 | 0.10 | 1.60 | 0.85 | 1.23 | +0.35 | +39.78% | 0.01 | 367 | 1,793 | 0.35 | 0.28 | 0.04 | -0.13 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 135.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.19 | +61.29% | 0.00 | 51 | 453 | 0.37 | 0.13 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 155 | 233 | 0.41 | 0.05 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 145.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.02 | 0.01 | -0.02 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/4/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 258 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 47 | 172 | 0.62 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.22 | -53.66% | 0.00 | 52 | 549 | 0.43 | -0.03 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.33 | -0.67 | -67.00% | 0.00 | 30 | 305 | 0.39 | -0.10 | 0.02 | -0.09 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 120.00 | 1.05 | 1.35 | 1.20 | 1.11 | -1.19 | -51.74% | 0.01 | 65 | 583 | 0.37 | -0.24 | 0.04 | -0.13 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 125.00 | 2.80 | 3.20 | 3.00 | 3.10 | -2.00 | -39.22% | 0.02 | 24 | 140 | 0.36 | -0.48 | 0.05 | -0.15 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 130.00 | 5.80 | 6.40 | 6.10 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.32 | -0.72 | 0.04 | -0.13 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 135.00 | 9.30 | 10.70 | 10.00 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.08 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 140.00 | 14.00 | 15.80 | 14.90 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.04 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 145.00 | 19.00 | 20.50 | 19.75 | % | 0.14 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.02 | 8/4/2025 3:59:52 PM EST | |||
| 150.00 | 24.00 | 25.60 | 24.80 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:52 PM EST | |||
| 155.00 | 28.80 | 31.00 | 29.90 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 160.00 | 34.10 | 35.30 | 34.70 | 34.80 | % | 0.22 | 3 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST | |
| 165.00 | 38.70 | 40.70 | 39.70 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST |