Options Chain for TOLL BROTHERS INC COM (TOL) - $134.60 as of 10/29/2025 9:22:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 47.90 | 51.00 | 49.45 | % | 0.58 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 90.00 | 42.90 | 46.40 | 44.65 | % | 0.50 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 37.90 | 41.20 | 39.55 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 33.00 | 36.10 | 34.55 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 28.00 | 31.30 | 29.65 | 24.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 110.00 | 23.20 | 25.70 | 24.45 | 26.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.64 | 0.98 | 0.01 | -0.01 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 115.00 | 18.50 | 22.00 | 20.25 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | 0.94 | 0.01 | -0.03 | 9/26/2025 | 10/29/2025 4:00:04 PM EST |
| 120.00 | 13.80 | 16.20 | 15.00 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.52 | 0.87 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 125.00 | 9.80 | 12.00 | 10.90 | 11.01 | -4.00 | -26.65% | 0.09 | 1 | 20 | 0.36 | 0.78 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 6.40 | 8.90 | 7.65 | 12.00 | +0.40 | +3.45% | 0.06 | 3 | 510 | 0.40 | 0.65 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 135.00 | 4.40 | 5.60 | 5.00 | 4.84 | -2.66 | -35.47% | 0.04 | 40 | 1,163 | 0.39 | 0.50 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 140.00 | 2.70 | 4.30 | 3.50 | 3.00 | -1.66 | -35.63% | 0.03 | 57 | 1,048 | 0.43 | 0.34 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 1.20 | 2.70 | 1.95 | 2.23 | +0.03 | +1.37% | 0.01 | 16 | 927 | 0.41 | 0.22 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 150.00 | 0.65 | 1.75 | 1.20 | 1.10 | -0.32 | -22.54% | 0.01 | 48 | 1,111 | 0.42 | 0.13 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.15 | -21.43% | 0.00 | 39 | 237 | 0.40 | 0.07 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 160.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 14 | 170 | 0.38 | 0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.08 | +47.06% | 0.00 | 1 | 70 | 0.46 | -0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 115.00 | 0.30 | 0.75 | 0.53 | 0.30 | -0.01 | -3.23% | 0.00 | 8 | 137 | 0.44 | -0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 120.00 | 0.15 | 1.20 | 0.68 | 1.00 | +0.47 | +88.68% | 0.01 | 16 | 599 | 0.35 | -0.13 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 125.00 | 1.40 | 2.55 | 1.98 | 1.68 | +0.67 | +66.34% | 0.02 | 17 | 363 | 0.41 | -0.22 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 2.75 | 3.70 | 3.23 | 2.98 | +1.07 | +56.03% | 0.02 | 50 | 535 | 0.38 | -0.35 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 135.00 | 3.80 | 6.50 | 5.15 | 4.20 | +0.72 | +20.69% | 0.04 | 64 | 567 | 0.35 | -0.50 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 140.00 | 7.40 | 9.60 | 8.50 | 4.96 | -0.44 | -8.15% | 0.06 | 16 | 142 | 0.37 | -0.66 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 11.40 | 13.10 | 12.25 | 12.41 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.37 | -0.78 | 0.02 | -0.08 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 150.00 | 15.70 | 18.00 | 16.85 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.37 | -0.87 | 0.02 | -0.06 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 19.70 | 22.60 | 21.15 | % | 0.14 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.04 | 10/29/2025 4:00:04 PM EST | |||
| 160.00 | 23.80 | 27.40 | 25.60 | 26.20 | +3.40 | +14.92% | 0.16 | 3 | 2 | 0.67 | -0.96 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 29.20 | 32.40 | 30.80 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.75 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 34.00 | 37.40 | 35.70 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 175.00 | 39.10 | 42.40 | 40.75 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 180.00 | 44.00 | 47.40 | 45.70 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 185.00 | 49.70 | 52.40 | 51.05 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 190.00 | 54.70 | 57.40 | 56.05 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 195.00 | 59.70 | 62.40 | 61.05 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |