Options Chain for TOLL BROTHERS INC COM (TOL) - $143.47 as of 9/12/2025 9:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 91.60 | 94.30 | 92.95 | % | 1.86 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 55.00 | 87.80 | 89.50 | 88.65 | 61.52 | 0.00 | 0.00% | 1.61 | 0 | 10 | 3.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 81.60 | 84.40 | 83.00 | 37.50 | 0.00 | 0.00% | 1.38 | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 77.80 | 79.50 | 78.65 | 56.40 | 0.00 | 0.00% | 1.21 | 0 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 71.70 | 74.50 | 73.10 | 68.10 | 0.00 | 0.00% | 1.04 | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 67.60 | 69.50 | 68.55 | 49.35 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 61.60 | 64.40 | 63.00 | 54.58 | 0.00 | 0.00% | 0.79 | 0 | 9 | 2.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 56.60 | 59.50 | 58.05 | 36.00 | 0.00 | 0.00% | 0.68 | 0 | 40 | 2.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 51.60 | 54.50 | 53.05 | 42.75 | 0.00 | 0.00% | 0.59 | 0 | 44 | 2.24 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 48.00 | 49.40 | 48.70 | 43.20 | 0.00 | 0.00% | 0.51 | 0 | 152 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 43.40 | 43.80 | 43.60 | 43.45 | +0.15 | +0.35% | 0.44 | 5 | 443 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 38.40 | 38.80 | 38.60 | 39.70 | -2.20 | -5.26% | 0.37 | 2 | 272 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 110.00 | 33.50 | 33.80 | 33.65 | 34.05 | -4.35 | -11.33% | 0.31 | 7 | 379 | 1.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 28.50 | 28.80 | 28.65 | 28.80 | -3.20 | -10.00% | 0.25 | 2 | 370 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 120.00 | 23.50 | 23.80 | 23.65 | 24.00 | -1.90 | -7.34% | 0.20 | 4 | 925 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 18.50 | 18.90 | 18.70 | 19.15 | -3.10 | -13.94% | 0.15 | 2 | 594 | 0.96 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 13.60 | 13.90 | 13.75 | 14.22 | -3.33 | -18.98% | 0.11 | 39 | 1,940 | 0.81 | 0.98 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 8.90 | 9.20 | 9.05 | 9.90 | -2.80 | -22.05% | 0.07 | 11 | 1,646 | 0.43 | 0.91 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 4.90 | 5.10 | 5.00 | 5.23 | -2.97 | -36.22% | 0.04 | 41 | 2,299 | 0.32 | 0.74 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 2.05 | 2.15 | 2.10 | 2.35 | -1.73 | -42.41% | 0.01 | 393 | 2,538 | 0.32 | 0.44 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.75 | -1.10 | -59.46% | 0.00 | 517 | 1,864 | 0.33 | 0.17 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.39 | -65.00% | 0.00 | 130 | 787 | 0.34 | 0.04 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 58 | 456 | 0.46 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.97 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 14 | 1,583 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 1,068 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 1,629 | 0.54 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.01 | +6.25% | 0.00 | 27 | 1,733 | 0.48 | -0.02 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 0.35 | 0.50 | 0.43 | 0.46 | +0.06 | +15.00% | 0.00 | 12 | 948 | 0.39 | -0.09 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 0.25 | 1.45 | 0.85 | 1.22 | +0.48 | +64.87% | 0.01 | 287 | 725 | 0.39 | -0.26 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 3.30 | 3.60 | 3.45 | 3.10 | +1.10 | +55.00% | 0.02 | 188 | 472 | 0.36 | -0.56 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 7.00 | 7.20 | 7.10 | 6.50 | +1.80 | +38.30% | 0.05 | 33 | 371 | 0.49 | -0.83 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 10.70 | 11.90 | 11.30 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.73 | -0.96 | 0.02 | -0.05 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 15.60 | 16.80 | 16.20 | 16.30 | +3.14 | +23.86% | 0.10 | 1 | 19 | 0.68 | -0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 20.80 | 21.80 | 21.30 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 25.80 | 26.80 | 26.30 | 24.90 | +1.40 | +5.96% | 0.15 | 1 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 30.60 | 32.30 | 31.45 | 36.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 34.40 | 37.10 | 35.75 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 185.00 | 40.40 | 42.20 | 41.30 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 190.00 | 45.20 | 47.10 | 46.15 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 195.00 | 50.40 | 52.20 | 51.30 | 72.08 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 55.20 | 57.20 | 56.20 | 48.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/12/2025 3:59:56 PM EST |
| 210.00 | 64.40 | 67.30 | 65.85 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 220.00 | 75.50 | 77.30 | 76.40 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 230.00 | 85.40 | 87.20 | 86.30 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |