Options Chain for TOLL BROTHERS INC COM (TOL) - $119.52 as of 5/2/2024 2:58:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 84.40 | 88.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 40.00 | 79.50 | 83.20 | % | 0 | 2 | 2.09 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 45.00 | 75.20 | 78.50 | 79.62 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 69.60 | 73.50 | 71.65 | 0.00 | 0.00% | 0 | 9 | 1.77 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 64.70 | 68.20 | 70.86 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 60.10 | 63.60 | 64.68 | 0.00 | 0.00% | 0 | 11 | 1.46 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 54.70 | 58.70 | 61.34 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/2/2024 3:59:57 PM EST |
| 70.00 | 50.00 | 53.60 | 44.50 | 0.00 | 0.00% | 0 | 24 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:57 PM EST |
| 75.00 | 45.30 | 48.80 | 46.87 | 0.00 | 0.00% | 0 | 188 | 1.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 80.00 | 40.60 | 43.90 | 51.00 | 0.00 | 0.00% | 0 | 109 | 0.98 | 0.99 | 0.00 | -0.02 | 4/1/2024 | 5/2/2024 3:59:57 PM EST |
| 85.00 | 36.40 | 39.00 | 34.56 | 0.00 | 0.00% | 0 | 67 | 0.88 | 0.98 | 0.00 | -0.02 | 4/15/2024 | 5/2/2024 3:59:57 PM EST |
| 90.00 | 30.30 | 34.10 | 32.80 | 0.00 | 0.00% | 0 | 74 | 0.78 | 0.96 | 0.00 | -0.03 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 95.00 | 25.80 | 28.70 | 27.50 | +0.90 | +3.39% | 1 | 166 | 0.33 | 0.93 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 100.00 | 22.40 | 23.50 | 22.52 | -0.38 | -1.66% | 1 | 276 | 0.42 | 0.89 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 105.00 | 17.70 | 20.60 | 18.64 | +1.79 | +10.63% | 6 | 405 | 0.40 | 0.83 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 110.00 | 12.60 | 14.80 | 12.40 | 0.00 | 0.00% | 0 | 426 | 0.35 | 0.76 | 0.02 | -0.07 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 115.00 | 10.70 | 10.90 | 10.70 | +0.70 | +7.00% | 1 | 572 | 0.38 | 0.68 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 120.00 | 7.60 | 7.90 | 7.84 | -0.70 | -8.20% | 8 | 852 | 0.37 | 0.57 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 125.00 | 5.10 | 5.40 | 5.20 | +0.75 | +16.86% | 76 | 726 | 0.37 | 0.46 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 130.00 | 3.40 | 3.60 | 3.39 | +0.42 | +14.15% | 40 | 770 | 0.36 | 0.34 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 135.00 | 2.15 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 402 | 0.36 | 0.24 | 0.02 | -0.05 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 140.00 | 1.30 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 714 | 0.36 | 0.16 | 0.02 | -0.04 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 145.00 | 0.80 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 109 | 0.36 | 0.11 | 0.01 | -0.03 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 150.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.07 | 0.01 | -0.02 | 4/16/2024 | 5/2/2024 3:59:57 PM EST |
| 155.00 | 0.10 | 1.20 | 0.52 | 0.00 | 0.00% | 0 | 223 | 0.41 | 0.04 | 0.01 | -0.02 | 4/10/2024 | 5/2/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 1.45 | 0.31 | 0.00 | 0.00% | 0 | 116 | 0.58 | 0.02 | 0.00 | -0.01 | 4/10/2024 | 5/2/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 5/2/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/2/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 5/2/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 5/2/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 92 | 1.27 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 71 | 1.28 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 6 | 1.15 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 705 | 0.84 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.69 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/2/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 589 | 0.90 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/2/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 212 | 0.73 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/2/2024 3:59:57 PM EST |
| 80.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 285 | 0.60 | -0.01 | 0.00 | -0.02 | 4/16/2024 | 5/2/2024 3:59:57 PM EST |
| 85.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 510 | 0.55 | -0.02 | 0.00 | -0.02 | 4/24/2024 | 5/2/2024 3:59:57 PM EST |
| 90.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 558 | 0.48 | -0.04 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 95.00 | 0.45 | 0.60 | 0.62 | +0.13 | +26.54% | 1 | 247 | 0.45 | -0.07 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 100.00 | 0.80 | 0.95 | 0.90 | +0.20 | +28.58% | 2 | 1,001 | 0.43 | -0.11 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 105.00 | 1.40 | 1.50 | 1.45 | +0.25 | +20.84% | 31 | 384 | 0.41 | -0.17 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 110.00 | 2.30 | 2.45 | 2.45 | -0.30 | -10.91% | 10 | 511 | 0.39 | -0.24 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 115.00 | 3.60 | 3.90 | 3.70 | +0.30 | +8.83% | 102 | 391 | 0.38 | -0.32 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 120.00 | 5.50 | 5.80 | 5.80 | +0.70 | +13.73% | 19 | 495 | 0.37 | -0.43 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 125.00 | 8.10 | 8.40 | 8.10 | +1.20 | +17.40% | 6 | 508 | 0.37 | -0.54 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 130.00 | 11.30 | 11.70 | 11.65 | -2.00 | -14.66% | 1 | 174 | 0.36 | -0.66 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 135.00 | 14.50 | 15.60 | 14.66 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.76 | 0.02 | -0.05 | 4/9/2024 | 5/2/2024 3:59:57 PM EST |
| 140.00 | 19.10 | 21.20 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.84 | 0.02 | -0.04 | 3/28/2024 | 5/2/2024 3:59:57 PM EST |
| 145.00 | 22.70 | 26.00 | 25.56 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.03 | 3/14/2024 | 5/2/2024 3:59:57 PM EST |
| 150.00 | 27.10 | 30.90 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 5/2/2024 3:59:57 PM EST | |||
| 155.00 | 32.10 | 35.90 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 5/2/2024 3:59:57 PM EST | |||
| 160.00 | 37.20 | 40.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 165.00 | 42.00 | 45.90 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 170.00 | 47.30 | 50.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 175.00 | 52.00 | 55.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 180.00 | 56.90 | 60.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 185.00 | 62.60 | 65.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 190.00 | 67.00 | 70.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |