Toll Brothers (TOL) Options Chain & Prices

$130.74
-0.39 (-0.30%)
(As of 05/17/2024 08:54 PM ET)

TOL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$105.00$0.074Put11 - 1180
(+49)
75.06%
(+1.49%)
-0.015332
5/24/2024$106.00$0.083Put30 - 1176
(+0)
73.55%
(+1.66%)
-0.01739315
5/24/2024$107.00$0.094Put22 - - 28
(+0)
72.09%
(+1.50%)
-0.019745
5/24/2024$107.00$23.966Call22 - 1
(+0)
72.07%
(+1.65%)
0.980352
5/24/2024$108.00$22.980Call20 - 121
(+0)
70.62%
(+1.65%)
0.9775839
5/24/2024$111.00$20.037Call1 - - 1
(+0)
66.45%
(+1.47%)
0.9662481
5/24/2024$113.00$0.215Put4 - - 13
(+0)
63.85%
(+1.48%)
-0.0449512
5/24/2024$114.00$0.250Put17 - 229
(-2)
62.61%
(+1.49%)
-0.05195
5/24/2024$115.00$0.290Put82 - 2197
(+0)
61.40%
(+1.64%)
-0.06001410
5/24/2024$115.00$16.171Call2 - - 14
(+0)
61.40%
(+1.66%)
0.9401751
5/24/2024$117.00$0.397Put11 - 67
(+1)
59.11%
(+1.68%)
-0.0804781
5/24/2024$118.00$0.465Put6 - - 36
(+0)
58.04%
(+1.71%)
-0.0932582
5/24/2024$119.00$0.547Put281123
(+2)
57.02%
(+1.59%)
-0.1080625
5/24/2024$120.00$0.644Put5542011
(+4)
56.04%
(+1.75%)
-0.1251236
5/24/2024$121.00$0.759Put53 - 3
(+2)
55.13%
(+2.78%)
-0.1446924
5/24/2024$121.00$10.644Call19 - - 23
(-1)
55.13%
(+1.77%)
0.8556824
5/24/2024$122.00$0.895Put7 - 515
(+11)
54.27%
(+1.80%)
-0.1669892
5/24/2024$122.00$9.781Call22 - - 30
(-3)
54.27%
(+1.67%)
0.8334415
5/24/2024$123.00$1.055Put5213
(+2)
53.47%
(+1.70%)
-0.1922073
5/24/2024$123.00$8.943Call42 - 24
(+10)
53.47%
(+1.81%)
0.8082952
5/24/2024$124.00$1.244Put3213818
(+0)
52.74%
(+1.73%)
-0.2204627
5/24/2024$125.00$1.465Put3971533
(+16)
52.08%
(+1.76%)
-0.25181411
5/24/2024$125.00$7.353Call13 - - 15
(+2)
52.08%
(+0.59%)
0.7488793
5/24/2024$126.00$1.721Put58281160
(-1)
51.48%
(+1.79%)
-0.28617911
5/24/2024$126.00$6.610Call10 - - 7
(+0)
51.48%
(+1.79%)
0.7146341
5/24/2024$127.00$2.016Put8 - 5239
(+0)
48.64%
(-0.40%)
-0.3233897
5/24/2024$127.00$5.906Call10 - - 33
(+0)
50.96%
(+1.91%)
0.6775651
5/24/2024$128.00$2.355Put41 - - 94
(+21)
48.51%
(-0.16%)
-0.3631097
5/24/2024$128.00$5.244Call152 - 44
(-2)
50.50%
(+1.92%)
0.638024
5/24/2024$129.00$4.628Call33 - 38
(-1)
50.12%
(+1.93%)
0.5964281
5/24/2024$130.00$3.169Put5711351
(+2)
49.82%
(+1.85%)
-0.44816811
5/24/2024$130.00$4.059Call41713170
(+5)
49.82%
(+1.85%)
0.5533711
5/24/2024$131.00$3.649Put2221810
(+6)
49.58%
(+1.86%)
-0.4922856
5/24/2024$131.00$3.538Call3210 - 19
(+0)
49.58%
(+1.92%)
0.50949613
5/24/2024$132.00$4.179Put91 - 117
(+16)
49.40%
(+1.90%)
-0.5365548
5/24/2024$132.00$3.066Call341182
(-38)
49.40%
(+1.85%)
0.46550713
5/24/2024$133.00$2.643Call74347
(+12)
49.30%
(+1.88%)
0.4220956
5/24/2024$134.00$5.381Put1 - - 10
(+0)
49.25%
(+1.83%)
-0.6227671
5/24/2024$134.00$2.266Call4 - - 38
(+4)
49.25%
(+1.85%)
0.3799074
5/24/2024$135.00$6.050Put92510
(+1)
49.26%
(+1.82%)
-0.6634875
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
5/24/2024$135.00$1.934Call841313104
(+6)
49.26%
(+1.81%)
0.33952920
5/24/2024$137.00$7.511Put5 - 50
(+0)
49.43%
(+1.72%)
-0.7378591
5/24/2024$137.00$1.390Call113 - - 26
(+0)
49.43%
(+1.73%)
0.26590118
5/24/2024$138.00$1.173Call5951870
(+33)
49.58%
(+1.68%)
0.2332236
5/24/2024$139.00$0.986Call75 - 15
(+5)
49.77%
(+1.67%)
0.2034764
5/24/2024$140.00$0.827Call29 - 1508
(+75)
49.99%
(+1.63%)
0.1766816
5/24/2024$141.00$0.692Call74 - - 45
(-5)
50.24%
(+1.53%)
0.1527448
5/24/2024$142.00$0.577Call4 - - 1
(+1)
50.52%
(+1.47%)
0.1315541
5/24/2024$143.00$0.481Call1 - 110
(+2)
50.82%
(+1.41%)
0.1129071
5/24/2024$144.00$0.401Call5 - - 2
(+0)
51.14%
(+1.36%)
0.0966221
5/24/2024$145.00$0.333Call422 - 27
(+0)
51.48%
(+1.39%)
0.0824596
5/24/2024$146.00$0.277Call22 - 0
(+0)
51.83%
(+1.34%)
0.0702211
5/24/2024$149.00$0.158Call31 - 310
(+0)
52.94%
(+1.20%)
0.04288710
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:TOL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners