Options Chain for TOLL BROTHERS INC COM (TOL) - $151.91 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.20 | 79.00 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 80.00 | 70.20 | 73.80 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 85.00 | 65.60 | 69.00 | 68.25 | 0.00 | 0.00% | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:23 PM EST |
| 90.00 | 60.20 | 64.00 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 95.00 | 55.20 | 59.00 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 100.00 | 50.20 | 54.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 105.00 | 45.20 | 49.00 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 110.00 | 40.20 | 42.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 115.00 | 35.20 | 38.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 120.00 | 30.30 | 33.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 124.00 | 26.70 | 29.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 125.00 | 26.20 | 27.80 | 26.06 | -2.89 | -9.99% | 40 | 145 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 126.00 | 24.30 | 27.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 127.00 | 24.20 | 25.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 128.00 | 23.20 | 26.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 129.00 | 22.20 | 24.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 130.00 | 21.30 | 22.60 | 26.67 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:23 PM EST |
| 131.00 | 20.20 | 23.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 132.00 | 19.20 | 20.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 133.00 | 18.20 | 19.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 134.00 | 17.50 | 18.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 135.00 | 16.50 | 17.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 136.00 | 15.20 | 16.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 137.00 | 14.10 | 15.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 138.00 | 13.50 | 14.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 139.00 | 11.30 | 14.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:23 PM EST | |||
| 140.00 | 11.20 | 12.90 | 11.95 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:23 PM EST |
| 141.00 | 9.30 | 12.30 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:23 PM EST | |||
| 142.00 | 9.20 | 11.30 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.05 | 11/20/2024 3:59:23 PM EST | |||
| 143.00 | 8.20 | 10.30 | % | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.09 | 11/20/2024 3:59:23 PM EST | |||
| 144.00 | 7.40 | 9.60 | % | 0 | 0 | 0.96 | 0.93 | 0.02 | -0.13 | 11/20/2024 3:59:23 PM EST | |||
| 145.00 | 6.50 | 8.00 | 8.02 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.91 | 0.03 | -0.20 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 146.00 | 5.50 | 6.40 | % | 0 | 0 | 0.56 | 0.88 | 0.04 | -0.28 | 11/20/2024 3:59:23 PM EST | |||
| 147.00 | 5.10 | 5.50 | % | 0 | 0 | 0.50 | 0.84 | 0.04 | -0.35 | 11/20/2024 3:59:23 PM EST | |||
| 148.00 | 4.30 | 4.70 | 4.40 | -1.80 | -29.04% | 1 | 12 | 0.44 | 0.79 | 0.05 | -0.40 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 149.00 | 3.50 | 3.90 | % | 0 | 0 | 0.43 | 0.73 | 0.06 | -0.44 | 11/20/2024 3:59:23 PM EST | |||
| 150.00 | 2.80 | 3.10 | 3.20 | -0.48 | -13.05% | 3 | 70 | 0.42 | 0.66 | 0.07 | -0.47 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 152.50 | 1.40 | 1.65 | 1.55 | -0.53 | -25.49% | 14 | 68 | 0.40 | 0.45 | 0.09 | -0.48 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 155.00 | 0.55 | 0.75 | 0.66 | -0.33 | -33.34% | 9 | 153 | 0.39 | 0.24 | 0.08 | -0.37 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 157.50 | 0.20 | 0.35 | 0.26 | -0.21 | -44.69% | 3 | 115 | 0.41 | 0.10 | 0.05 | -0.23 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 160.00 | 0.05 | 0.20 | 0.07 | -0.13 | -65.00% | 7 | 112 | 0.43 | 0.04 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 162.50 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 78 | 84 | 0.55 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 165.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 167.50 | 0.00 | 0.10 | 0.10 | -0.15 | -60.00% | 23 | 160 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 170.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:23 PM EST |
| 172.50 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:23 PM EST |
| 177.50 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 185.00 | 0.00 | 0.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 200.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 205.00 | 0.00 | 0.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 210.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 215.00 | 0.00 | 0.20 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 220.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 225.00 | 0.00 | 0.20 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 230.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:23 PM EST |
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 130 | 1.78 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:23 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:23 PM EST |
| 124.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 126.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 127.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 128.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 129.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 461 | 0.98 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 131.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 132.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 133.00 | 0.00 | 0.10 | 0.03 | % | 10 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST | |
| 134.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 5 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 172 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 136.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:23 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | -0.08 | -72.73% | 68 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 138.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 156 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 139.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:23 PM EST |
| 140.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.69 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:23 PM EST |
| 141.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.02 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:23 PM EST |
| 142.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.03 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:23 PM EST |
| 143.00 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.05 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:23 PM EST |
| 144.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.07 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 145.00 | 0.20 | 0.25 | 0.21 | -0.39 | -65.00% | 9 | 98 | 0.47 | -0.09 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 146.00 | 0.20 | 0.35 | 0.26 | -0.19 | -42.23% | 2 | 90 | 0.44 | -0.12 | 0.04 | -0.28 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 147.00 | 0.30 | 0.45 | 0.40 | -0.75 | -65.22% | 1 | 18 | 0.43 | -0.16 | 0.04 | -0.35 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 148.00 | 0.40 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.21 | 0.05 | -0.40 | 11/19/2024 | 11/20/2024 3:59:23 PM EST |
| 149.00 | 0.05 | 0.85 | 0.80 | -0.10 | -11.12% | 4 | 28 | 0.42 | -0.27 | 0.06 | -0.44 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 150.00 | 0.95 | 1.15 | 1.30 | 0.00 | 0.00% | 2 | 100 | 0.41 | -0.34 | 0.07 | -0.47 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 152.50 | 1.95 | 2.25 | 2.24 | -0.03 | -1.33% | 3 | 86 | 0.40 | -0.55 | 0.09 | -0.48 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 155.00 | 2.30 | 3.90 | 3.94 | -0.01 | -0.26% | 4 | 47 | 0.44 | -0.76 | 0.08 | -0.37 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 157.50 | 3.90 | 6.10 | 6.70 | +1.25 | +22.94% | 8 | 27 | 0.50 | -0.90 | 0.05 | -0.23 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 160.00 | 7.40 | 8.80 | 6.24 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.96 | 0.02 | -0.10 | 11/14/2024 | 11/20/2024 3:59:23 PM EST |
| 162.50 | 10.30 | 11.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:23 PM EST |
| 165.00 | 12.60 | 13.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:23 PM EST | |||
| 167.50 | 15.20 | 16.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 170.00 | 17.50 | 18.80 | 17.90 | 0.00 | 0.00% | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:23 PM EST |
| 172.50 | 20.20 | 21.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 175.00 | 22.50 | 23.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 177.50 | 23.90 | 27.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 180.00 | 26.50 | 29.70 | 27.50 | 0.00 | 0.00% | 0 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:23 PM EST |
| 185.00 | 31.20 | 34.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 190.00 | 36.30 | 39.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 195.00 | 41.30 | 44.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 200.00 | 46.40 | 49.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 205.00 | 51.50 | 54.90 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 210.00 | 56.30 | 59.90 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 215.00 | 61.30 | 64.90 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 220.00 | 66.50 | 69.90 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 225.00 | 71.40 | 74.80 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 230.00 | 76.50 | 79.90 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST |