Options Chain for TOLL BROTHERS INC COM (TOL) - $140.16 as of 9/18/2025 9:52:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 89.10 | 91.20 | 90.15 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 55.00 | 84.10 | 86.20 | 85.15 | 61.52 | 0.00 | 0.00% | 1.55 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:58:50 AM EST |
| 60.00 | 79.10 | 81.20 | 80.15 | 37.50 | 0.00 | 0.00% | 1.34 | 0 | 5 | 9.56 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:50 AM EST |
| 65.00 | 74.10 | 76.20 | 75.15 | 56.40 | 0.00 | 0.00% | 1.16 | 0 | 6 | 8.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:58:50 AM EST |
| 70.00 | 69.10 | 71.20 | 70.15 | 74.36 | 0.00 | 0.00% | 1.00 | 0 | 9 | 8.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 75.00 | 64.10 | 66.20 | 65.15 | 65.85 | 0.00 | 0.00% | 0.87 | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 80.00 | 59.10 | 61.20 | 60.15 | 54.58 | 0.00 | 0.00% | 0.75 | 0 | 9 | 6.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:50 AM EST |
| 85.00 | 54.10 | 56.20 | 55.15 | 59.38 | 0.00 | 0.00% | 0.65 | 0 | 40 | 6.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 90.00 | 49.10 | 51.20 | 50.15 | 50.65 | 0.00 | 0.00% | 0.56 | 0 | 44 | 5.50 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 95.00 | 45.10 | 46.10 | 45.60 | 43.20 | 0.00 | 0.00% | 0.48 | 0 | 152 | 4.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:50 AM EST |
| 100.00 | 40.00 | 41.00 | 40.50 | 40.60 | +0.10 | +0.25% | 0.41 | 1 | 445 | 3.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 105.00 | 34.50 | 36.50 | 35.50 | 39.70 | 0.00 | 0.00% | 0.34 | 0 | 272 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 110.00 | 29.90 | 30.90 | 30.40 | 29.90 | 0.00 | 0.00% | 0.28 | 0 | 370 | 3.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 115.00 | 25.20 | 25.70 | 25.45 | 25.40 | 0.00 | 0.00% | 0.22 | 0 | 357 | 1.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 120.00 | 20.30 | 20.70 | 20.50 | 23.20 | 0.00 | 0.00% | 0.17 | 0 | 920 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 125.00 | 15.30 | 15.70 | 15.50 | 15.25 | 0.00 | 0.00% | 0.12 | 0 | 574 | 1.29 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 130.00 | 10.20 | 10.80 | 10.50 | 9.83 | -0.28 | -2.77% | 0.08 | 2 | 1,806 | 1.06 | 0.97 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 135.00 | 5.60 | 6.00 | 5.80 | 5.55 | -0.08 | -1.43% | 0.04 | 30 | 1,606 | 0.61 | 0.85 | 0.05 | -0.42 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 140.00 | 1.85 | 2.10 | 1.98 | 1.90 | -0.32 | -14.42% | 0.01 | 81 | 2,170 | 0.55 | 0.51 | 0.09 | -0.72 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 145.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.25 | -45.46% | 0.00 | 57 | 2,473 | 0.55 | 0.14 | 0.05 | -0.28 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 40 | 2,196 | 0.62 | 0.02 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 494 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:50 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:50 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:50 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/18/2025 9:58:50 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.16 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:58:50 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:50 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.47 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:50 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:50 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:58:50 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:50 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/18/2025 9:58:50 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 9:58:50 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:58:50 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:58:50 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:58:50 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:50 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:50 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 3.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.76 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:50 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 2.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:50 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 731 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,573 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 894 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.92 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 1,772 | 0.71 | -0.03 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 135.00 | 0.25 | 0.30 | 0.28 | 0.50 | -0.02 | -3.85% | 0.00 | 31 | 1,135 | 0.59 | -0.15 | 0.05 | -0.42 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 140.00 | 1.40 | 1.60 | 1.50 | 1.60 | -0.15 | -8.58% | 0.01 | 31 | 887 | 0.53 | -0.49 | 0.09 | -0.72 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 145.00 | 4.70 | 5.00 | 4.85 | 5.20 | -0.52 | -9.10% | 0.03 | 10 | 599 | 0.83 | -0.86 | 0.05 | -0.28 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 150.00 | 9.40 | 9.80 | 9.60 | 9.99 | 0.00 | 0.00% | 0.06 | 0 | 387 | 0.95 | -0.98 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 155.00 | 14.30 | 15.40 | 14.85 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 160.00 | 19.10 | 20.40 | 19.75 | 19.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 165.00 | 24.00 | 25.60 | 24.80 | 17.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:50 AM EST |
| 170.00 | 29.00 | 30.60 | 29.80 | 24.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 175.00 | 34.00 | 35.60 | 34.80 | 36.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:50 AM EST |
| 180.00 | 38.80 | 40.70 | 39.75 | % | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 185.00 | 43.90 | 45.80 | 44.85 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 190.00 | 48.80 | 50.80 | 49.80 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 195.00 | 54.00 | 55.90 | 54.95 | 72.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:50 AM EST |
| 200.00 | 58.80 | 60.90 | 59.85 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/18/2025 9:58:50 AM EST |
| 210.00 | 68.80 | 70.90 | 69.85 | % | 0.33 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 220.00 | 78.80 | 80.90 | 79.85 | % | 0.36 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 230.00 | 88.80 | 90.90 | 89.85 | % | 0.39 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST |