Options Chain for TOLL BROTHERS INC COM (TOL) - $139.66 as of 12/23/2025 2:11:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 101.50 | 105.00 | 103.25 | 84.97 | 0.00 | 0.00% | 2.95 | 0 | 9 | 3.86 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 12/23/2025 1:59:12 PM EST |
| 40.00 | 97.00 | 100.00 | 98.50 | 65.40 | 0.00 | 0.00% | 2.46 | 0 | 13 | 3.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 1:59:12 PM EST |
| 45.00 | 92.00 | 94.90 | 93.45 | 109.56 | 0.00 | 0.00% | 2.08 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 12/23/2025 1:59:12 PM EST |
| 50.00 | 87.00 | 90.00 | 88.50 | 88.99 | 0.00 | 0.00% | 1.77 | 0 | 26 | 2.90 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 55.00 | 82.10 | 84.70 | 83.40 | 72.93 | 0.00 | 0.00% | 1.52 | 0 | 19 | 2.62 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 1:59:12 PM EST |
| 60.00 | 77.00 | 79.90 | 78.45 | 77.79 | 0.00 | 0.00% | 1.31 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:12 PM EST |
| 65.00 | 72.00 | 75.00 | 73.50 | 74.42 | +0.70 | +0.95% | 1.13 | 4 | 16 | 2.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 70.00 | 67.00 | 70.10 | 68.55 | 73.18 | 0.00 | 0.00% | 0.98 | 0 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:12 PM EST |
| 75.00 | 62.10 | 65.10 | 63.60 | 64.77 | 0.00 | 0.00% | 0.85 | 0 | 24 | 1.90 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:12 PM EST |
| 80.00 | 57.50 | 60.00 | 58.75 | 52.70 | 0.00 | 0.00% | 0.73 | 0 | 92 | 1.71 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:59:12 PM EST |
| 85.00 | 52.40 | 55.00 | 53.70 | 43.90 | 0.00 | 0.00% | 0.63 | 0 | 33 | 1.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:12 PM EST |
| 90.00 | 47.30 | 50.00 | 48.65 | 48.80 | 0.00 | 0.00% | 0.54 | 0 | 66 | 1.42 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:12 PM EST |
| 95.00 | 42.40 | 45.00 | 43.70 | 40.72 | 0.00 | 0.00% | 0.46 | 0 | 32 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:12 PM EST |
| 100.00 | 37.60 | 40.00 | 38.80 | 39.40 | 0.00 | 0.00% | 0.39 | 0 | 194 | 1.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:12 PM EST |
| 105.00 | 32.20 | 35.10 | 33.65 | 34.33 | 0.00 | 0.00% | 0.32 | 0 | 82 | 1.01 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 1:59:12 PM EST |
| 110.00 | 27.60 | 30.10 | 28.85 | 29.60 | 0.00 | 0.00% | 0.26 | 0 | 196 | 0.91 | 0.99 | 0.00 | -0.02 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 115.00 | 22.40 | 25.30 | 23.85 | 26.17 | 0.00 | 0.00% | 0.21 | 0 | 423 | 0.79 | 0.97 | 0.00 | -0.03 | 12/15/2025 | 12/23/2025 1:59:12 PM EST |
| 120.00 | 17.80 | 20.50 | 19.15 | 20.10 | 0.00 | 0.00% | 0.16 | 0 | 566 | 0.68 | 0.93 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 125.00 | 13.70 | 14.30 | 14.00 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 308 | 0.37 | 0.87 | 0.02 | -0.06 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 130.00 | 9.40 | 10.00 | 9.70 | 10.55 | -0.38 | -3.48% | 0.07 | 1 | 421 | 0.34 | 0.77 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 135.00 | 5.70 | 6.60 | 6.15 | 6.26 | -1.24 | -16.54% | 0.05 | 18 | 910 | 0.32 | 0.62 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 140.00 | 2.95 | 3.60 | 3.28 | 3.37 | -0.93 | -21.63% | 0.02 | 19 | 884 | 0.30 | 0.44 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 145.00 | 1.50 | 1.95 | 1.73 | 1.65 | -0.65 | -28.27% | 0.01 | 65 | 1,265 | 0.30 | 0.26 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 150.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.38 | -35.19% | 0.00 | 54 | 952 | 0.29 | 0.13 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 155.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.25 | -40.33% | 0.00 | 15 | 1,211 | 0.31 | 0.06 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 369 | 0.44 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 545 | 0.36 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.39 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:12 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:12 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:12 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:12 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:12 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:12 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:12 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:12 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:12 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 1:59:12 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/23/2025 1:59:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:12 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:12 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 143 | 2.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:12 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 314 | 2.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:59:12 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:12 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:12 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:12 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.63 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.48 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 115.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 282 | 0.40 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 9 | 445 | 0.35 | -0.07 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 125.00 | 0.50 | 0.75 | 0.63 | 0.61 | -0.03 | -4.69% | 0.01 | 13 | 509 | 0.32 | -0.13 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 130.00 | 1.25 | 1.60 | 1.43 | 1.43 | +0.11 | +8.34% | 0.01 | 23 | 916 | 0.32 | -0.23 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 135.00 | 2.60 | 3.00 | 2.80 | 2.90 | +0.26 | +9.85% | 0.02 | 61 | 1,874 | 0.31 | -0.38 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 140.00 | 4.80 | 5.70 | 5.25 | 5.20 | +0.60 | +13.05% | 0.04 | 23 | 347 | 0.30 | -0.56 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 145.00 | 8.00 | 8.90 | 8.45 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.29 | -0.74 | 0.03 | -0.07 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 150.00 | 11.20 | 13.20 | 12.20 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 728 | 0.35 | -0.87 | 0.02 | -0.05 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 155.00 | 15.80 | 17.90 | 16.85 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 356 | 0.40 | -0.94 | 0.01 | -0.03 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 160.00 | 20.60 | 22.60 | 21.60 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.42 | -0.98 | 0.01 | -0.01 | 9/11/2025 | 12/23/2025 1:59:12 PM EST |
| 165.00 | 25.30 | 28.40 | 26.85 | 31.45 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.55 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 12/23/2025 1:59:12 PM EST |
| 170.00 | 30.10 | 33.80 | 31.95 | 44.23 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/23/2025 1:59:12 PM EST |
| 175.00 | 35.50 | 38.70 | 37.10 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 180.00 | 40.50 | 43.60 | 42.05 | 34.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 12/23/2025 1:59:12 PM EST |
| 185.00 | 45.10 | 48.70 | 46.90 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 190.00 | 50.50 | 53.30 | 51.90 | 63.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/23/2025 1:59:12 PM EST |
| 195.00 | 55.10 | 58.70 | 56.90 | 52.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 12/23/2025 1:59:12 PM EST |
| 200.00 | 60.60 | 63.40 | 62.00 | 56.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 12/23/2025 1:59:12 PM EST |
| 210.00 | 70.10 | 73.70 | 71.90 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 220.00 | 80.10 | 83.30 | 81.70 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 230.00 | 90.10 | 93.70 | 91.90 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST |