Options Chain for TOLL BROTHERS INC COM (TOL) - $142.86 as of 8/18/2026 10:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 41.00 | 44.30 | 42.65 | % | 0.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 105.00 | 36.20 | 38.80 | 37.50 | % | 0.36 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 110.00 | 31.20 | 33.50 | 32.35 | % | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 115.00 | 26.60 | 28.70 | 27.65 | % | 0.24 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 120.00 | 22.00 | 23.30 | 22.65 | 22.75 | -11.66 | -33.89% | 0.19 | 4 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 16.70 | 18.50 | 17.60 | 17.45 | -3.57 | -16.99% | 0.14 | 1 | 1 | 1.23 | 0.98 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 12.00 | 13.60 | 12.80 | 25.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.99 | 0.92 | 0.02 | -0.22 | 7/16/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 8.20 | 9.20 | 8.70 | 8.57 | -6.03 | -41.31% | 0.06 | 2 | 30 | 0.83 | 0.79 | 0.03 | -0.43 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 5.10 | 5.70 | 5.40 | 5.30 | -1.95 | -26.90% | 0.04 | 105 | 55 | 0.81 | 0.60 | 0.04 | -0.59 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 2.75 | 3.90 | 3.33 | 3.00 | -1.45 | -32.59% | 0.02 | 498 | 59 | 0.79 | 0.40 | 0.04 | -0.61 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 1.15 | 1.40 | 1.28 | 1.35 | -0.90 | -40.00% | 0.01 | 1,066 | 227 | 0.76 | 0.22 | 0.03 | -0.47 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.63 | -55.76% | 0.00 | 210 | 234 | 0.72 | 0.10 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 160 | 268 | 0.73 | 0.04 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.14 | -66.67% | 0.00 | 431 | 545 | 0.81 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 23 | 524 | 0.86 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 298 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 60 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 61 | 48 | 0.92 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 329 | 31 | 0.74 | -0.02 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.23 | +104.55% | 0.00 | 485 | 363 | 0.76 | -0.08 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 1.20 | 1.25 | 1.23 | 1.20 | +0.55 | +84.62% | 0.01 | 1,244 | 259 | 0.75 | -0.21 | 0.03 | -0.43 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 2.60 | 3.10 | 2.85 | 2.85 | +1.15 | +67.65% | 0.02 | 961 | 222 | 0.75 | -0.40 | 0.04 | -0.59 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 5.10 | 5.90 | 5.50 | 5.16 | +1.36 | +35.79% | 0.04 | 144 | 601 | 0.76 | -0.60 | 0.04 | -0.61 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 8.30 | 9.20 | 8.75 | 8.70 | +2.32 | +36.37% | 0.06 | 31 | 90 | 0.72 | -0.78 | 0.03 | -0.47 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 12.00 | 13.70 | 12.85 | 12.82 | +5.05 | +65.00% | 0.08 | 20 | 42 | 1.01 | -0.90 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 16.60 | 18.50 | 17.55 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.17 | -0.96 | 0.01 | -0.14 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 21.40 | 23.40 | 22.40 | 22.39 | +10.19 | +83.53% | 0.14 | 2 | 5 | 1.34 | -0.99 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 26.20 | 29.20 | 27.70 | 18.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.64 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 31.20 | 33.30 | 32.25 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 180.00 | 36.20 | 38.30 | 37.25 | 27.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 41.10 | 44.00 | 42.55 | 24.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 45.90 | 48.80 | 47.35 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 195.00 | 51.10 | 54.70 | 52.90 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 200.00 | 55.90 | 59.70 | 57.80 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 210.00 | 65.90 | 69.60 | 67.75 | % | 0.32 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 220.00 | 75.90 | 79.50 | 77.70 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST |