Options Chain for TOLL BROTHERS INC COM (TOL) - $138.14 as of 5/29/2026 3:20:50 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 | 87.10 | 91.20 | 89.15 | 83.00 | 0.00 | 0.00% | 1.78 | 0 | 12 | 3.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:41 PM EST |
| 55.00 | 82.10 | 86.20 | 84.15 | % | 1.53 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 60.00 | 77.10 | 81.20 | 79.15 | 73.78 | 0.00 | 0.00% | 1.32 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 2:58:41 PM EST |
| 65.00 | 72.10 | 76.20 | 74.15 | % | 1.14 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 70.00 | 67.00 | 71.20 | 69.10 | % | 0.99 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 75.00 | 62.10 | 66.30 | 64.20 | 49.89 | 0.00 | 0.00% | 0.86 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:41 PM EST |
| 80.00 | 57.10 | 61.30 | 59.20 | 60.00 | 0.00 | 0.00% | 0.74 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:58:41 PM EST |
| 85.00 | 52.00 | 56.10 | 54.05 | % | 0.64 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 90.00 | 47.10 | 51.30 | 49.20 | 44.02 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:41 PM EST |
| 95.00 | 42.70 | 46.30 | 44.50 | 41.90 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 2:58:41 PM EST |
| 100.00 | 37.70 | 41.20 | 39.45 | 37.75 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.22 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:41 PM EST |
| 105.00 | 32.80 | 36.30 | 34.55 | 37.90 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.10 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:58:41 PM EST |
| 110.00 | 27.90 | 30.60 | 29.25 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.95 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 2:58:41 PM EST |
| 115.00 | 23.70 | 26.10 | 24.90 | 17.74 | 0.00 | 0.00% | 0.22 | 0 | 171 | 0.71 | 0.97 | 0.00 | -0.04 | 5/20/2026 | 5/29/2026 2:58:41 PM EST |
| 120.00 | 18.90 | 21.30 | 20.10 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 142 | 0.62 | 0.94 | 0.01 | -0.06 | 5/22/2026 | 5/29/2026 2:58:41 PM EST |
| 125.00 | 14.70 | 16.60 | 15.65 | 15.66 | +1.41 | +9.90% | 0.13 | 2 | 270 | 0.43 | 0.88 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 130.00 | 10.50 | 11.30 | 10.90 | 11.44 | +0.41 | +3.72% | 0.08 | 3 | 377 | 0.41 | 0.80 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 135.00 | 6.90 | 7.40 | 7.15 | 6.78 | 0.00 | 0.00% | 0.05 | 0 | 303 | 0.38 | 0.67 | 0.03 | -0.12 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 140.00 | 4.20 | 5.00 | 4.60 | 4.85 | +0.70 | +16.87% | 0.03 | 5 | 723 | 0.37 | 0.52 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 145.00 | 2.30 | 2.95 | 2.63 | 2.45 | +0.10 | +4.26% | 0.02 | 5 | 629 | 0.37 | 0.35 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 150.00 | 1.10 | 1.65 | 1.38 | 1.46 | +0.20 | +15.88% | 0.01 | 3 | 652 | 0.36 | 0.22 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 155.00 | 0.50 | 0.90 | 0.70 | 0.65 | +0.05 | +8.34% | 0.00 | 2 | 227 | 0.36 | 0.12 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 160.00 | 0.20 | 0.30 | 0.25 | 0.35 | -0.19 | -35.19% | 0.00 | 5 | 465 | 0.36 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.44 | 0.03 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 2:58:41 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:41 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:41 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:41 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:41 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:41 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:41 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 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 | % | 0.02 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:41 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 114 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:41 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:41 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:41 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:41 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:41 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 1,350 | 0.61 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.58 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:58:41 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.50 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 115.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 2 | 352 | 0.50 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 120.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.11 | -22.00% | 0.00 | 3 | 263 | 0.44 | -0.06 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 125.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.18 | -18.00% | 0.01 | 8 | 266 | 0.42 | -0.12 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 130.00 | 1.30 | 1.80 | 1.55 | 1.44 | -0.44 | -23.41% | 0.01 | 24 | 1,003 | 0.40 | -0.20 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 135.00 | 2.40 | 3.30 | 2.85 | 2.60 | -0.82 | -23.98% | 0.02 | 1 | 184 | 0.38 | -0.33 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 140.00 | 4.60 | 5.50 | 5.05 | 5.12 | -0.48 | -8.58% | 0.04 | 2 | 446 | 0.38 | -0.48 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 145.00 | 7.60 | 8.50 | 8.05 | 8.50 | +1.95 | +29.78% | 0.06 | 1 | 189 | 0.35 | -0.65 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:41 PM EST |
| 150.00 | 10.70 | 12.70 | 11.70 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 236 | 0.37 | -0.78 | 0.03 | -0.09 | 5/27/2026 | 5/29/2026 2:58:41 PM EST |
| 155.00 | 14.60 | 17.20 | 15.90 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 230 | 0.53 | -0.88 | 0.02 | -0.06 | 5/20/2026 | 5/29/2026 2:58:41 PM EST |
| 160.00 | 19.50 | 21.90 | 20.70 | 28.30 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.59 | -0.94 | 0.01 | -0.04 | 5/20/2026 | 5/29/2026 2:58:41 PM EST |
| 165.00 | 24.30 | 26.80 | 25.55 | 28.60 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.66 | -0.97 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 170.00 | 29.10 | 33.00 | 31.05 | 33.60 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.82 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 175.00 | 34.10 | 38.00 | 36.05 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 180.00 | 39.10 | 43.20 | 41.15 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 185.00 | 44.10 | 48.20 | 46.15 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 190.00 | 49.10 | 53.20 | 51.15 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 195.00 | 54.10 | 58.20 | 56.15 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 200.00 | 59.10 | 63.20 | 61.15 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 210.00 | 69.10 | 73.20 | 71.15 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 220.00 | 79.10 | 83.20 | 81.15 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 230.00 | 89.10 | 93.20 | 91.15 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST |