Options Chain for TOYOTA MOTOR CORP ADS (TM) - $180.22 as of 6/16/2026 10:03:54 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 52.40 | 55.70 | 54.05 | 64.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:52 PM EST |
| 130.00 | 47.20 | 50.20 | 48.70 | % | 0.37 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 135.00 | 42.20 | 45.20 | 43.70 | % | 0.32 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 140.00 | 37.20 | 40.80 | 39.00 | % | 0.28 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 145.00 | 32.40 | 35.60 | 34.00 | % | 0.23 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 150.00 | 27.40 | 30.60 | 29.00 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 155.00 | 22.30 | 24.70 | 23.50 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 160.00 | 17.30 | 20.10 | 18.70 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:52 PM EST |
| 165.00 | 12.40 | 15.00 | 13.70 | 10.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 170.00 | 8.00 | 10.30 | 9.15 | 11.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.86 | 0.96 | 0.02 | -0.10 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 175.00 | 3.60 | 4.80 | 4.20 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.44 | 0.81 | 0.06 | -0.38 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 180.00 | 0.95 | 1.40 | 1.18 | 1.16 | -1.26 | -52.07% | 0.01 | 3 | 37 | 0.30 | 0.41 | 0.09 | -0.42 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.45 | -64.29% | 0.00 | 2 | 35 | 0.42 | 0.08 | 0.03 | -0.15 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.52 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 790 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:52 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/16/2026 12:58:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 4.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/16/2026 12:58:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 4.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:52 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 385 | 0.40 | -0.04 | 0.02 | -0.10 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 175.00 | 0.40 | 0.60 | 0.50 | 0.49 | +0.09 | +22.50% | 0.00 | 26 | 124 | 0.34 | -0.19 | 0.06 | -0.38 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 180.00 | 2.05 | 2.55 | 2.30 | 2.55 | +0.85 | +50.00% | 0.01 | 12 | 311 | 0.32 | -0.59 | 0.09 | -0.42 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 185.00 | 5.70 | 7.50 | 6.60 | 6.60 | -6.55 | -49.81% | 0.04 | 20 | 170 | 0.65 | -0.92 | 0.03 | -0.15 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 190.00 | 10.50 | 12.70 | 11.60 | 11.41 | +1.70 | +17.51% | 0.06 | 4 | 45 | 0.96 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 15.20 | 17.50 | 16.35 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 78 | 1.13 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 200.00 | 20.40 | 22.60 | 21.50 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 248 | 1.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 30.10 | 32.60 | 31.35 | 29.64 | 0.00 | 0.00% | 0.15 | 0 | 459 | 1.75 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 220.00 | 40.00 | 41.80 | 40.90 | 40.80 | +3.00 | +7.94% | 0.19 | 1 | 253 | 1.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 49.70 | 52.60 | 51.15 | 52.37 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 59.40 | 63.00 | 61.20 | % | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 250.00 | 69.40 | 72.60 | 71.00 | % | 0.28 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 260.00 | 79.30 | 82.90 | 81.10 | % | 0.31 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 270.00 | 89.70 | 92.70 | 91.20 | % | 0.34 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 280.00 | 99.50 | 102.60 | 101.05 | % | 0.36 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 290.00 | 109.50 | 113.00 | 111.25 | % | 0.38 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 300.00 | 119.50 | 123.00 | 121.25 | % | 0.40 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 310.00 | 129.80 | 132.60 | 131.20 | % | 0.42 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 320.00 | 139.70 | 142.70 | 141.20 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST |