Options Chain for TOYOTA MOTOR CORP ADS (TM) - $182.30 as of 5/27/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 90.60 | 94.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 100.00 | 85.50 | 89.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 105.00 | 80.40 | 84.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 110.00 | 75.60 | 79.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 115.00 | 70.80 | 74.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 120.00 | 65.50 | 69.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 125.00 | 61.10 | 64.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 130.00 | 56.20 | 59.90 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 135.00 | 51.00 | 55.00 | 43.90 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 5/27/2025 1:58:50 PM EST |
| 140.00 | 46.40 | 50.10 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.03 | 4/7/2025 | 5/27/2025 1:58:50 PM EST |
| 145.00 | 41.10 | 45.20 | 43.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.04 | 4/24/2025 | 5/27/2025 1:58:50 PM EST |
| 150.00 | 36.50 | 40.40 | 28.50 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.95 | 0.00 | -0.04 | 4/21/2025 | 5/27/2025 1:58:50 PM EST |
| 155.00 | 32.10 | 34.70 | 37.61 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.93 | 0.01 | -0.05 | 3/5/2025 | 5/27/2025 1:58:50 PM EST |
| 160.00 | 27.80 | 30.00 | 35.60 | 0.00 | 0.00% | 0 | 55 | 0.32 | 0.90 | 0.01 | -0.06 | 5/6/2025 | 5/27/2025 1:58:50 PM EST |
| 165.00 | 23.70 | 25.10 | 21.91 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.86 | 0.01 | -0.07 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 170.00 | 19.40 | 21.30 | 19.50 | 0.00 | 0.00% | 0 | 45 | 0.31 | 0.82 | 0.01 | -0.07 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 175.00 | 15.60 | 16.20 | 13.50 | 0.00 | 0.00% | 0 | 59 | 0.31 | 0.76 | 0.02 | -0.08 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 180.00 | 11.90 | 12.40 | 9.50 | 0.00 | 0.00% | 0 | 316 | 0.28 | 0.68 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 185.00 | 8.80 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 475 | 0.27 | 0.58 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 190.00 | 6.10 | 6.30 | 6.20 | +1.50 | +31.92% | 7 | 322 | 0.26 | 0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 195.00 | 4.00 | 4.30 | 3.15 | 0.00 | 0.00% | 0 | 373 | 0.25 | 0.36 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 200.00 | 2.50 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 339 | 0.24 | 0.26 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 210.00 | 0.90 | 1.05 | 0.95 | +0.11 | +13.10% | 4 | 144 | 0.24 | 0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 220.00 | 0.30 | 0.40 | 0.38 | -0.07 | -15.56% | 11 | 362 | 0.25 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 230.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.02 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 1:58:50 PM EST |
| 240.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 58 | 0.37 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:50 PM EST |
| 250.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:50 PM EST |
| 270.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:50 PM EST |
| 280.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:50 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:58:50 PM EST |
| 125.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 70 | 0.65 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 1:58:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 1:58:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.55 | -0.01 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 1:58:50 PM EST |
| 140.00 | 0.05 | 0.80 | 1.22 | 0.00 | 0.00% | 0 | 151 | 0.41 | -0.03 | 0.00 | -0.03 | 4/24/2025 | 5/27/2025 1:58:50 PM EST |
| 145.00 | 0.10 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.04 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 150.00 | 0.50 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 218 | 0.39 | -0.05 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 155.00 | 0.65 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 1,175 | 0.36 | -0.07 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 160.00 | 0.95 | 1.15 | 1.09 | -0.58 | -34.74% | 3 | 1,400 | 0.33 | -0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 165.00 | 1.30 | 1.60 | 2.40 | 0.00 | 0.00% | 0 | 442 | 0.31 | -0.14 | 0.01 | -0.07 | 5/15/2025 | 5/27/2025 1:58:50 PM EST |
| 170.00 | 1.95 | 2.25 | 3.22 | 0.00 | 0.00% | 0 | 245 | 0.30 | -0.18 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 175.00 | 2.85 | 3.10 | 4.01 | 0.00 | 0.00% | 0 | 1,167 | 0.29 | -0.24 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 180.00 | 4.10 | 4.40 | 4.60 | -1.40 | -23.34% | 203 | 430 | 0.27 | -0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 185.00 | 5.80 | 6.20 | 8.70 | 0.00 | 0.00% | 0 | 685 | 0.26 | -0.42 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 190.00 | 8.00 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 81 | 0.25 | -0.53 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 1:58:50 PM EST |
| 195.00 | 11.10 | 11.70 | 13.00 | 0.00 | 0.00% | 0 | 60 | 0.24 | -0.64 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 200.00 | 14.70 | 15.90 | 14.74 | -3.82 | -20.59% | 1 | 272 | 0.23 | -0.74 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 210.00 | 22.30 | 23.80 | 22.60 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.87 | 0.01 | -0.04 | 1/7/2025 | 5/27/2025 1:58:50 PM EST |
| 220.00 | 31.30 | 35.20 | 28.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.94 | 0.01 | -0.02 | 12/26/2024 | 5/27/2025 1:58:50 PM EST |
| 230.00 | 41.30 | 45.20 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 240.00 | 51.30 | 55.40 | 56.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 1:58:50 PM EST |
| 250.00 | 61.30 | 65.30 | 54.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:58:50 PM EST |
| 260.00 | 71.30 | 75.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 270.00 | 81.30 | 85.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 280.00 | 91.30 | 95.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |