Options Chain for TOLL BROTHERS INC COM (TOL) - $160.20 as of 2/20/2026 4:00:23 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 | 111.00 | 114.30 | 112.65 | 69.38 | 0.00 | 0.00% | 2.25 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 106.00 | 109.40 | 107.70 | % | 1.96 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 60.00 | 101.00 | 103.90 | 102.45 | % | 1.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 65.00 | 96.10 | 99.30 | 97.70 | 61.94 | 0.00 | 0.00% | 1.50 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 91.10 | 93.90 | 92.50 | 46.40 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 86.10 | 89.40 | 87.75 | 92.05 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 81.10 | 84.40 | 82.75 | 59.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 76.10 | 79.50 | 77.80 | 42.68 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 71.10 | 74.40 | 72.75 | 44.84 | 0.00 | 0.00% | 0.81 | 0 | 52 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 66.20 | 68.80 | 67.50 | 41.90 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 61.70 | 63.80 | 62.75 | 48.97 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 56.70 | 58.60 | 57.65 | 57.00 | -2.55 | -4.29% | 0.55 | 2 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 51.70 | 53.90 | 52.80 | 51.20 | 0.00 | 0.00% | 0.48 | 0 | 214 | 1.01 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 115.00 | 46.30 | 48.90 | 47.60 | 49.19 | 0.00 | 0.00% | 0.41 | 0 | 78 | 0.95 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 41.80 | 44.00 | 42.90 | 43.20 | 0.00 | 0.00% | 0.36 | 0 | 104 | 0.87 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 36.90 | 39.40 | 38.15 | 36.82 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.80 | 0.98 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 130.00 | 32.00 | 33.70 | 32.85 | 31.60 | -2.20 | -6.51% | 0.25 | 1 | 169 | 0.61 | 0.97 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 135.00 | 27.20 | 29.30 | 28.25 | 26.92 | +0.08 | +0.30% | 0.21 | 4 | 82 | 0.61 | 0.95 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 140.00 | 22.50 | 24.50 | 23.50 | 23.00 | +0.48 | +2.14% | 0.17 | 67 | 493 | 0.54 | 0.91 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 145.00 | 18.00 | 20.10 | 19.05 | 18.40 | +0.55 | +3.09% | 0.13 | 12 | 622 | 0.39 | 0.86 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 150.00 | 13.80 | 15.90 | 14.85 | 14.20 | +1.08 | +8.24% | 0.10 | 23 | 403 | 0.38 | 0.80 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 155.00 | 10.40 | 11.60 | 11.00 | 10.00 | +0.20 | +2.05% | 0.07 | 12 | 665 | 0.37 | 0.70 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 160.00 | 7.00 | 8.40 | 7.70 | 7.70 | +0.72 | +10.32% | 0.05 | 11 | 839 | 0.35 | 0.59 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 165.00 | 4.50 | 5.80 | 5.15 | 5.12 | +0.47 | +10.11% | 0.03 | 199 | 743 | 0.34 | 0.46 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 170.00 | 2.70 | 3.90 | 3.30 | 2.76 | -0.20 | -6.76% | 0.02 | 33 | 1,163 | 0.34 | 0.33 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 175.00 | 1.60 | 2.25 | 1.93 | 1.90 | +0.02 | +1.07% | 0.01 | 119 | 99 | 0.33 | 0.23 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 180.00 | 0.85 | 1.30 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.33 | 0.15 | 0.02 | -0.07 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 185.00 | 0.45 | 0.80 | 0.63 | 0.58 | -0.15 | -20.55% | 0.00 | 2 | 247 | 0.34 | 0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.34 | 0.06 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.37 | 0.03 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.51 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 191 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.31 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 307 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 11 | 272 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 103 | 1,055 | 0.61 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.60 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 166 | 0.56 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.48 | -0.02 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 0.29 | -0.18 | -38.30% | 0.00 | 1 | 614 | 0.45 | -0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 135.00 | 0.25 | 0.70 | 0.48 | 0.52 | -0.14 | -21.22% | 0.00 | 11 | 362 | 0.43 | -0.05 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 140.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.28 | -28.00% | 0.01 | 11 | 434 | 0.41 | -0.09 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 145.00 | 1.00 | 1.35 | 1.18 | 1.32 | -0.34 | -20.49% | 0.01 | 13 | 732 | 0.39 | -0.14 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 150.00 | 1.75 | 2.10 | 1.93 | 1.90 | -0.80 | -29.63% | 0.01 | 140 | 644 | 0.37 | -0.20 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 155.00 | 2.80 | 3.90 | 3.35 | 3.77 | -0.23 | -5.75% | 0.02 | 1 | 409 | 0.37 | -0.30 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 160.00 | 4.40 | 5.60 | 5.00 | 5.00 | -1.20 | -19.36% | 0.03 | 55 | 318 | 0.35 | -0.41 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 165.00 | 6.70 | 8.10 | 7.40 | 7.45 | -1.33 | -15.15% | 0.04 | 14 | 474 | 0.34 | -0.54 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 170.00 | 10.00 | 11.20 | 10.60 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.34 | -0.67 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 175.00 | 13.90 | 14.90 | 14.40 | 28.90 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.34 | -0.77 | 0.02 | -0.09 | 2/3/2026 | 2/20/2026 3:59:52 PM EST |
| 180.00 | 17.60 | 20.00 | 18.80 | 28.80 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.46 | -0.85 | 0.02 | -0.07 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 185.00 | 22.40 | 24.00 | 23.20 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 2/20/2026 3:59:52 PM EST | |||
| 190.00 | 26.80 | 29.40 | 28.10 | % | 0.15 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:52 PM EST | |||
| 195.00 | 31.00 | 34.80 | 32.90 | % | 0.17 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 200.00 | 36.50 | 39.90 | 38.20 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 210.00 | 46.10 | 49.80 | 47.95 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |