Options Chain for TORO CO COM (TTC) - $81.87 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.10 | 38.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 30.10 | 33.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 25.80 | 28.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 20.70 | 22.80 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 15.40 | 17.60 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 10.50 | 13.30 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.90 | 0.02 | -0.04 | 9/18/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 7.20 | 9.40 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.82 | 0.03 | -0.05 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 4.10 | 4.50 | 3.68 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.64 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 1.70 | 1.95 | 1.60 | -0.15 | -8.58% | 17 | 93 | 0.31 | 0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.55 | 0.80 | 0.65 | 0.00 | 0.00% | 1 | 452 | 0.32 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.10 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 81 | 0.32 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.10 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 708 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.40 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.02 | 0.00 | -0.02 | 9/5/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.30 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.10 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.80 | 0.95 | 0.98 | -0.01 | -1.01% | 10 | 128 | 0.37 | -0.18 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 2.00 | 2.25 | 2.35 | +0.15 | +6.82% | 14 | 190 | 0.34 | -0.36 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 4.50 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 112 | 0.33 | -0.63 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 8.00 | 10.60 | 11.30 | +2.62 | +30.19% | 1 | 141 | 0.43 | -0.81 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 11.30 | 15.20 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.92 | 0.02 | -0.02 | 8/20/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 16.50 | 20.20 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.01 | 7/29/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 21.20 | 25.20 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 27.30 | 29.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 31.90 | 35.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 36.50 | 40.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 42.20 | 45.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 47.20 | 50.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 52.00 | 55.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 56.90 | 60.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |