Options Chain for TOLL BROTHERS INC COM (TOL) - $149.87 as of 7/27/2026 3:36:56 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 | 94.60 | 98.70 | 96.65 | % | 1.76 | 0 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 89.60 | 93.70 | 91.65 | % | 1.53 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 84.60 | 88.70 | 86.65 | % | 1.33 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 79.80 | 83.70 | 81.75 | % | 1.17 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 74.70 | 78.80 | 76.75 | 50.51 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 69.70 | 73.80 | 71.75 | % | 0.90 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 64.80 | 68.80 | 66.80 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 59.80 | 63.90 | 61.85 | 45.24 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 55.00 | 58.90 | 56.95 | % | 0.60 | 0 | 5 | 0.96 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 49.90 | 54.00 | 51.95 | 55.50 | 0.00 | 0.00% | 0.52 | 0 | 36 | 0.89 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 45.10 | 49.10 | 47.10 | % | 0.45 | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 40.90 | 43.80 | 42.35 | 55.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.70 | 0.97 | 0.00 | -0.03 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 36.10 | 39.00 | 37.55 | 30.35 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.64 | 0.95 | 0.00 | -0.04 | 5/27/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 31.00 | 34.40 | 32.70 | 30.60 | 0.00 | 0.00% | 0.27 | 0 | 81 | 0.60 | 0.92 | 0.01 | -0.05 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 26.70 | 29.80 | 28.25 | 24.64 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.55 | 0.88 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 22.60 | 24.70 | 23.65 | 29.75 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.39 | 0.84 | 0.01 | -0.07 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 19.00 | 21.50 | 20.25 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.43 | 0.79 | 0.01 | -0.08 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 15.50 | 16.70 | 16.10 | 15.45 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.40 | 0.73 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 11.90 | 13.50 | 12.70 | 13.47 | +3.37 | +33.37% | 0.09 | 1 | 104 | 0.39 | 0.65 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 9.30 | 10.60 | 9.95 | 7.38 | 0.00 | 0.00% | 0.07 | 0 | 335 | 0.39 | 0.57 | 0.02 | -0.09 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 6.90 | 8.30 | 7.60 | 6.19 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.39 | 0.47 | 0.02 | -0.09 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 5.10 | 5.90 | 5.50 | 5.50 | +0.40 | +7.85% | 0.03 | 1 | 434 | 0.38 | 0.38 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 3.60 | 4.80 | 4.20 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.39 | 0.30 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 2.50 | 3.10 | 2.80 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.37 | 0.24 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 1.60 | 2.60 | 2.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 740 | 0.38 | 0.18 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 180.00 | 1.05 | 1.90 | 1.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.38 | 0.14 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 185.00 | 0.65 | 1.80 | 1.23 | 0.92 | +0.02 | +2.23% | 0.01 | 2 | 72 | 0.40 | 0.11 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 190.00 | 0.30 | 1.35 | 0.83 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.39 | 0.08 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 0.15 | 1.05 | 0.60 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.39 | 0.06 | 0.01 | -0.03 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.49 | 0.04 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.45 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.02 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.58 | -0.01 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.56 | -0.01 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.48 | -0.02 | 0.00 | -0.03 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.15 | 2.00 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.56 | -0.03 | 0.00 | -0.03 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 2.50 | 1.30 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.52 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.55 | 1.15 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.44 | -0.08 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 0.90 | 1.40 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2,006 | 0.42 | -0.12 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 1.45 | 2.30 | 1.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.41 | -0.16 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 2.40 | 2.85 | 2.63 | 2.70 | -0.20 | -6.90% | 0.02 | 6 | 177 | 0.39 | -0.21 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 3.50 | 4.50 | 4.00 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.39 | -0.27 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 5.10 | 6.40 | 5.75 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 277 | 0.39 | -0.35 | 0.02 | -0.09 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 6.90 | 8.50 | 7.70 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.38 | -0.43 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 9.80 | 10.80 | 10.30 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.37 | -0.53 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 12.90 | 14.00 | 13.45 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 309 | 0.37 | -0.62 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 16.40 | 17.60 | 17.00 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.37 | -0.70 | 0.02 | -0.08 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 19.60 | 21.70 | 20.65 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.35 | -0.76 | 0.01 | -0.07 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 23.30 | 26.30 | 24.80 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.46 | -0.82 | 0.01 | -0.06 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 180.00 | 27.80 | 30.30 | 29.05 | % | 0.16 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 185.00 | 32.40 | 35.60 | 34.00 | 27.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | -0.89 | 0.01 | -0.04 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 190.00 | 37.30 | 40.50 | 38.90 | % | 0.20 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 195.00 | 42.30 | 45.30 | 43.80 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 200.00 | 46.80 | 50.90 | 48.85 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 210.00 | 56.80 | 60.90 | 58.85 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 220.00 | 66.80 | 70.90 | 68.85 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 230.00 | 77.60 | 80.90 | 79.25 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 240.00 | 86.80 | 90.90 | 88.85 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |