Options Chain for TOLL BROTHERS INC COM (TOL) - $107.33 as of 6/6/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.80 | 48.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 65.00 | 41.60 | 43.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 70.00 | 36.60 | 38.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 75.00 | 31.60 | 33.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 80.00 | 26.40 | 28.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 85.00 | 20.90 | 24.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 86.00 | 20.90 | 22.30 | 22.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 87.00 | 19.70 | 21.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 88.00 | 18.80 | 20.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 89.00 | 17.90 | 19.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 90.00 | 16.90 | 18.40 | 18.06 | % | 6 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 91.00 | 15.90 | 17.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 92.00 | 14.90 | 16.40 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:55 PM EST |
| 93.00 | 13.70 | 15.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 94.00 | 11.40 | 15.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 95.00 | 10.60 | 14.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 96.00 | 9.80 | 13.60 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 97.00 | 8.80 | 12.50 | 8.35 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.98 | 0.01 | -0.01 | 5/21/2025 | 6/6/2025 3:59:55 PM EST |
| 98.00 | 7.70 | 11.60 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.03 | 6/6/2025 3:59:55 PM EST | |||
| 99.00 | 6.80 | 10.70 | % | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.05 | 6/6/2025 3:59:55 PM EST | |||
| 100.00 | 5.80 | 8.90 | 7.53 | -1.94 | -20.49% | 10 | 3 | 0.69 | 0.91 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 101.00 | 6.60 | 8.40 | 8.04 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.87 | 0.03 | -0.08 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 102.00 | 4.60 | 6.40 | 7.06 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.84 | 0.04 | -0.09 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 103.00 | 4.20 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.79 | 0.05 | -0.10 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 104.00 | 3.50 | 4.60 | 4.50 | +2.79 | +163.16% | 3 | 7 | 0.33 | 0.74 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 105.00 | 2.95 | 3.70 | 3.83 | -1.45 | -27.47% | 16 | 36 | 0.33 | 0.68 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 106.00 | 2.70 | 3.10 | 3.40 | +0.45 | +15.26% | 1 | 14 | 0.37 | 0.61 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 107.00 | 1.90 | 2.35 | 2.31 | -1.39 | -37.57% | 49 | 16 | 0.34 | 0.54 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 108.00 | 1.60 | 1.80 | 1.74 | -0.99 | -36.27% | 192 | 11 | 0.34 | 0.45 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 109.00 | 0.85 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.37 | 0.08 | -0.13 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 110.00 | 0.85 | 0.90 | 0.88 | -0.88 | -50.00% | 100 | 75 | 0.32 | 0.30 | 0.07 | -0.12 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 111.00 | 0.65 | 0.75 | 0.83 | -0.84 | -50.30% | 1 | 8 | 0.34 | 0.23 | 0.07 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 112.00 | 0.40 | 0.55 | 0.63 | -0.27 | -30.00% | 1 | 32 | 0.33 | 0.18 | 0.06 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 113.00 | 0.25 | 0.40 | 0.31 | -0.39 | -55.72% | 2 | 11 | 0.32 | 0.13 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 114.00 | 0.15 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.10 | 0.04 | -0.07 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.07 | 0.03 | -0.05 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.05 | 0.02 | -0.04 | 5/28/2025 | 6/6/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.20 | 0.07 | -0.28 | -80.00% | 1 | 5 | 0.41 | 0.03 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.02 | 0.01 | -0.02 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 6/6/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 122.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.15 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 1.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 89.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.45 | 0.05 | % | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 92.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.01 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 296 | 0.83 | -0.02 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 98.00 | 0.05 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.04 | 0.01 | -0.03 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 99.00 | 0.15 | 0.45 | 0.15 | -0.03 | -16.67% | 1 | 12 | 0.44 | -0.07 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 100.00 | 0.20 | 0.50 | 0.20 | -0.15 | -42.86% | 6 | 37 | 0.42 | -0.09 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 101.00 | 0.25 | 0.35 | 0.15 | -0.17 | -53.13% | 1 | 13 | 0.36 | -0.13 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 102.00 | 0.35 | 0.50 | 0.40 | -0.15 | -27.28% | 1 | 15 | 0.36 | -0.16 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 103.00 | 0.50 | 0.65 | 0.45 | -0.22 | -32.84% | 2 | 17 | 0.35 | -0.21 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 104.00 | 0.70 | 0.85 | 0.75 | +0.20 | +36.37% | 11 | 21 | 0.34 | -0.26 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 105.00 | 0.95 | 1.15 | 0.87 | +0.06 | +7.41% | 7 | 26 | 0.34 | -0.32 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 106.00 | 1.30 | 1.60 | 1.19 | -0.51 | -30.00% | 18 | 7 | 0.35 | -0.39 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 107.00 | 1.70 | 2.05 | 1.63 | -2.73 | -62.62% | 55 | 5 | 0.34 | -0.46 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 108.00 | 2.15 | 2.65 | 2.06 | -0.14 | -6.37% | 45 | 19 | 0.34 | -0.55 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 109.00 | 2.70 | 3.30 | 2.60 | +0.55 | +26.83% | 5 | 2 | 0.34 | -0.63 | 0.08 | -0.13 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 110.00 | 3.30 | 4.60 | 3.19 | +0.64 | +25.10% | 4 | 4 | 0.39 | -0.70 | 0.07 | -0.12 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 111.00 | 4.10 | 6.20 | 3.65 | % | 1 | 0 | 0.49 | -0.77 | 0.07 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 112.00 | 4.70 | 5.50 | 5.50 | +1.80 | +48.65% | 1 | 1 | 0.30 | -0.82 | 0.06 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 113.00 | 5.70 | 6.60 | % | 0 | 0 | 0.54 | -0.87 | 0.05 | -0.08 | 6/6/2025 3:59:55 PM EST | |||
| 114.00 | 5.00 | 8.60 | % | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.07 | 6/6/2025 3:59:55 PM EST | |||
| 115.00 | 5.80 | 9.60 | % | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.05 | 6/6/2025 3:59:55 PM EST | |||
| 116.00 | 7.00 | 10.50 | % | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.04 | 6/6/2025 3:59:55 PM EST | |||
| 117.00 | 7.60 | 11.40 | % | 0 | 0 | 0.89 | -0.97 | 0.02 | -0.03 | 6/6/2025 3:59:55 PM EST | |||
| 118.00 | 9.00 | 12.50 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.02 | 6/6/2025 3:59:55 PM EST | |||
| 119.00 | 10.80 | 12.60 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 120.00 | 11.80 | 13.10 | 12.40 | +0.20 | +1.64% | 1 | 1 | 0.71 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 121.00 | 12.80 | 14.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 122.00 | 13.60 | 15.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 125.00 | 15.60 | 18.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 130.00 | 20.70 | 23.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 135.00 | 26.50 | 28.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 31.50 | 33.50 | 31.57 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 145.00 | 36.50 | 38.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 150.00 | 41.70 | 43.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 155.00 | 46.30 | 48.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |