Options Chain for TOYOTA MOTOR CORP ADS (TM) - $182.31 as of 8/4/2025 9:40:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 90.30 | 94.40 | 92.35 | 102.87 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 95.00 | 85.30 | 89.40 | 87.35 | % | 0.92 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 100.00 | 80.30 | 84.40 | 82.35 | % | 0.82 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 105.00 | 75.30 | 79.40 | 77.35 | % | 0.74 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 110.00 | 70.30 | 74.60 | 72.45 | % | 0.66 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 115.00 | 65.30 | 69.50 | 67.40 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 120.00 | 60.40 | 64.30 | 62.35 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 125.00 | 55.40 | 59.30 | 57.35 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 130.00 | 50.40 | 54.50 | 52.45 | % | 0.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 135.00 | 45.40 | 49.50 | 47.45 | % | 0.35 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 140.00 | 40.40 | 44.50 | 42.45 | 52.00 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 145.00 | 35.40 | 39.60 | 37.50 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 150.00 | 30.50 | 33.70 | 32.10 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.06 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 155.00 | 26.10 | 28.30 | 27.20 | 29.67 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.63 | 0.97 | 0.00 | -0.10 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 160.00 | 22.10 | 23.80 | 22.95 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.63 | 0.95 | 0.01 | -0.12 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 165.00 | 15.80 | 18.50 | 17.15 | 17.50 | -2.29 | -11.58% | 0.10 | 2 | 8 | 0.46 | 0.92 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 170.00 | 12.20 | 13.80 | 13.00 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.40 | 0.86 | 0.02 | -0.18 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 175.00 | 8.10 | 10.60 | 9.35 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 257 | 0.33 | 0.77 | 0.03 | -0.20 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 180.00 | 4.80 | 5.50 | 5.15 | 5.20 | +1.00 | +23.81% | 0.03 | 28 | 414 | 0.28 | 0.63 | 0.04 | -0.20 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 185.00 | 2.10 | 3.10 | 2.60 | 2.59 | +0.41 | +18.81% | 0.01 | 27 | 147 | 0.28 | 0.41 | 0.05 | -0.18 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 190.00 | 1.00 | 1.45 | 1.23 | 1.35 | +0.25 | +22.73% | 0.01 | 260 | 379 | 0.29 | 0.23 | 0.03 | -0.14 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 195.00 | 0.55 | 0.75 | 0.65 | 0.50 | -0.10 | -16.67% | 0.00 | 9 | 261 | 0.32 | 0.13 | 0.02 | -0.10 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 200.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 20 | 824 | 0.35 | 0.07 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 0.00 | 8 | 278 | 0.43 | 0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 156 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 0.80 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 549 | 0.59 | -0.01 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 155.00 | 0.05 | 0.45 | 0.25 | 0.27 | +0.12 | +80.00% | 0.00 | 2 | 131 | 0.52 | -0.03 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 160.00 | 0.10 | 0.45 | 0.28 | 0.31 | -0.04 | -11.43% | 0.00 | 1 | 389 | 0.46 | -0.05 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.43 | -0.22 | -33.85% | 0.00 | 2 | 568 | 0.50 | -0.08 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.78 | -0.42 | -35.00% | 0.00 | 3 | 671 | 0.42 | -0.14 | 0.02 | -0.18 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 175.00 | 1.15 | 1.55 | 1.35 | 1.30 | -1.00 | -43.48% | 0.01 | 21 | 163 | 0.33 | -0.23 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 180.00 | 2.35 | 2.90 | 2.63 | 2.59 | -1.60 | -38.19% | 0.01 | 9 | 790 | 0.31 | -0.37 | 0.04 | -0.20 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 185.00 | 3.20 | 5.60 | 4.40 | 5.10 | -3.15 | -38.19% | 0.02 | 6 | 200 | 0.24 | -0.59 | 0.05 | -0.18 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 190.00 | 6.90 | 9.30 | 8.10 | 8.75 | -2.85 | -24.57% | 0.04 | 1 | 429 | 0.37 | -0.77 | 0.03 | -0.14 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 195.00 | 11.90 | 13.90 | 12.90 | 9.51 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.44 | -0.87 | 0.02 | -0.10 | 7/25/2025 | 8/4/2025 3:59:51 PM EST |
| 200.00 | 17.30 | 19.90 | 18.60 | 16.36 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.66 | -0.93 | 0.01 | -0.07 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 210.00 | 25.80 | 29.90 | 27.85 | 18.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 220.00 | 36.10 | 39.80 | 37.95 | 27.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 230.00 | 45.80 | 49.80 | 47.80 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 240.00 | 55.70 | 59.80 | 57.75 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 250.00 | 65.90 | 69.80 | 67.85 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 260.00 | 75.70 | 79.80 | 77.75 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST |