Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TOL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TOL TOLL BROTHERS INC   0.377 0.352 149.8 4.95
 
2024-09-13 - Calls 2024-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 1.10 4.40 2.65 0.00 13 24  W   147 TOL 0.00 0.05 0.05 0.00 14 12  W  
TOL 1.50 3.30 1.95 0.00 88 79  W   148 TOL 0.00 0.05 0.10 0.00 32 7  W  
TOL 0.55 1.75 0.65 0.00 235 153  W   149 TOL 0.00 0.10 0.05 0.00 8 3  W  
TOL 0.00 0.40 0.10 0.00 235 148  W   150 TOL 0.00 1.45 0.70 0.00 7 3  W  
TOL 0.00 0.05 0.10 0.00 8 55  W   152.5 TOL 1.00 4.50 3.30 0.00 7 3  W  
TOL 0.00 0.10 0.03 0.00 8 104  W   155 TOL 3.40 7.00 0.00 0.00 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 4.70 5.30 4.40 4.44 11 31  S   147 TOL 1.90 2.10 2.02 1.43 120 1  S  
TOL 4.20 4.50 4.30 3.81 8 7  S   148 TOL 2.30 2.50 2.55 1.79 46 0  S  
TOL 3.60 4.00 3.40 3.23 39 8  S   149 TOL 2.70 2.90 2.75 2.21 181 0  S  
TOL 3.10 3.40 3.20 2.71 416 1444  S   150 TOL 3.20 3.50 3.45 2.69 22 104  S  
TOL 2.10 2.20 2.14 1.66 60 55  S   152.5 TOL 4.50 4.90 5.00 4.14 9 11  S  
TOL 1.30 1.70 1.40 0.94 291 384  S   155 TOL 6.20 8.50 12.50 5.92 0 2  S  
 
2024-09-27 - Calls 2024-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 5.70 6.20 5.93 6.11 7 26  Q   147 TOL 2.60 2.90 3.20 2.32 3 6  Q  
TOL 5.00 5.50 5.24 5.49 3 5  Q   148 TOL 3.00 3.30 3.70 2.70 1 7  Q  
TOL 4.50 5.00 4.72 4.92 7 8  Q   149 TOL 3.50 3.80 7.90 3.11 0 1  Q  
TOL 4.00 4.40 4.18 4.38 451 43  Q   150 TOL 3.90 4.50 10.95 3.57 0 6  Q  
TOL 2.85 3.20 3.10 3.22 15 1  Q   152.5 TOL 5.30 5.80 0.00 4.89 0 0  Q  
TOL 1.80 2.25 2.10 2.29 13 14  Q   155 TOL 6.80 7.40 7.10 6.44 15 1  Q  
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 5.70 7.70 6.70 7.84 10 16  W   147 TOL 3.50 5.60 4.10 2.70 2 3  W  
TOL 5.90 6.40 6.10 7.21 8 5  W   148 TOL 3.90 5.50 4.30 3.06 3 6  W  
TOL 5.40 5.90 5.80 6.62 17 11  W   149 TOL 4.30 4.90 4.80 3.46 15 0  W  
TOL 4.90 5.90 5.92 6.06 17 44  W   150 TOL 4.60 5.40 5.36 3.88 8 1  W  
TOL 3.70 4.50 3.90 4.79 7 1  W   152.5 TOL 5.90 6.70 6.80 5.07 6 2  W  
TOL 2.85 3.30 3.20 3.72 3 7  W   155 TOL 7.40 8.20 0.00 6.46 0 0  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 7.30 8.60 7.60 9.79 2 0  W   147 TOL 3.90 4.80 4.70 2.77 2 0  W  
TOL 5.20 8.50 7.00 9.15 7 2  W   148 TOL 4.10 6.80 5.17 3.09 5 0  W  
TOL 4.70 6.80 6.50 8.53 6 0  W   149 TOL 4.90 6.00 5.60 3.45 3 0  W  
TOL 5.70 6.30 5.90 7.94 10 4  W   150 TOL 4.50 6.10 5.60 3.83 6 0  W  
TOL 4.50 6.10 4.70 6.57 6 0  W   152.5 TOL 5.50 7.20 7.00 4.89 3 0  W  
TOL 3.50 4.20 1.75 5.38 0 7  W   155 TOL 8.10 8.90 0.00 6.12 0 0  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 6.40 6.70 6.50 10.11 253 1046  S   150 TOL 6.10 6.40 6.52 3.53 6 78  S  
TOL 4.10 4.50 4.46 7.33 25 86  S   155 TOL 8.80 9.10 8.70 5.52 12 11  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 8.30 10.50 8.66 14.66 1 0  W   147 TOL 5.30 6.10 0.00 2.30 0 0  W  
TOL 7.10 8.80 3.80 13.97 0 1  W   148 TOL 5.70 6.50 0.00 2.55 0 0  W  
TOL 6.40 8.50 7.76 13.30 13 0  W   149 TOL 6.20 7.70 0.00 2.81 0 0  W  
TOL 6.70 9.20 6.99 12.64 1 1  W   150 TOL 6.60 7.40 0.00 3.09 0 0  W  
TOL 5.20 7.10 3.08 11.09 0 1  W   152.5 TOL 7.90 8.80 8.20 3.87 2 0  W  
TOL 4.80 5.40 2.50 9.65 0 1  W   155 TOL 9.30 10.20 9.70 4.77 1 0  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TOL 8.70 10.10 0.00 17.67 0 0  W   147 TOL 5.80 6.50 0.00 1.92 0 0  W  
TOL 8.80 9.50 8.75 16.95 1 0  W   148 TOL 6.20 8.20 0.00 2.12 0 0  W  
TOL 7.30 9.00 8.75 16.26 14 0  W   149 TOL 6.00 8.50 0.00 2.33 0 0  W  
TOL 6.90 8.50 8.14 15.57 1 1  W   150 TOL 6.00 7.90 0.00 2.56 0 0  W  
TOL 6.20 7.20 0.00 13.93 0 0  W   152.5 TOL 7.70 9.20 0.00 3.20 0 0  W  
TOL 4.60 6.20 0.00 12.39 0 0  W   155 TOL 9.70 10.70 0.00 3.94 0 0  W  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.