Options Chain for TORO CO COM (TTC) - $70.99 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.60 | 32.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 24.60 | 27.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 19.70 | 22.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 14.60 | 18.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 9.90 | 13.10 | 10.30 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 4.80 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.94 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 1.40 | 2.15 | 2.30 | +0.50 | +27.78% | 2 | 60 | 0.23 | 0.63 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.05 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.12 | 0.06 | -0.03 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.20 | 1.40 | 0.00 | 0.00% | 0 | 270 | 0.36 | -0.06 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.65 | 1.10 | 0.90 | -0.35 | -28.00% | 3 | 23 | 0.28 | -0.37 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 2.95 | 4.90 | 4.71 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.88 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 7.80 | 10.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 12.80 | 15.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 18.20 | 20.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 23.30 | 25.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 27.80 | 30.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 32.70 | 35.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 37.80 | 40.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |