Options Chain for TOYOTA MOTOR CORP ADS (TM) - $174.59 as of 7/3/2026 7:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 48.30 | 52.50 | 50.40 | % | 0.40 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 43.40 | 47.70 | 45.55 | % | 0.35 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 38.60 | 42.50 | 40.55 | % | 0.30 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 140.00 | 33.80 | 37.30 | 35.55 | % | 0.25 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 145.00 | 29.10 | 32.70 | 30.90 | % | 0.21 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 150.00 | 24.50 | 28.10 | 26.30 | % | 0.18 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 155.00 | 20.00 | 23.50 | 21.75 | % | 0.14 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 160.00 | 16.50 | 18.40 | 17.45 | % | 0.11 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 165.00 | 12.20 | 14.40 | 13.30 | % | 0.08 | 0 | 0 | 0.27 | 0.72 | 0.02 | -0.08 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 9.10 | 11.20 | 10.15 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.28 | 0.63 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 7.00 | 8.10 | 7.55 | 7.10 | +1.10 | +18.34% | 0.04 | 1 | 78 | 0.29 | 0.52 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 4.80 | 5.90 | 5.35 | 5.47 | +1.47 | +36.75% | 0.03 | 2 | 47 | 0.29 | 0.41 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 2.85 | 5.90 | 4.38 | 3.84 | +1.13 | +41.70% | 0.02 | 1 | 17 | 0.28 | 0.31 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 190.00 | 1.70 | 3.40 | 2.55 | 2.65 | +0.11 | +4.34% | 0.01 | 12 | 1 | 0.29 | 0.22 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 1.10 | 2.00 | 1.55 | 2.00 | +0.60 | +42.86% | 0.01 | 10 | 7 | 0.29 | 0.16 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 0.50 | 1.85 | 1.18 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.12 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 0.45 | 1.40 | 0.93 | 0.75 | % | 0.00 | 1 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 220.00 | 0.15 | 1.45 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.03 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.60 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | -0.05 | 0.00 | -0.04 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 0.25 | 3.00 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.07 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 0.65 | 1.50 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | -0.11 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 1.25 | 3.50 | 2.38 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | -0.15 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 1.80 | 3.40 | 2.60 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.33 | -0.21 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 3.20 | 4.10 | 3.65 | 3.60 | -1.50 | -29.42% | 0.02 | 14 | 51 | 0.31 | -0.28 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 4.10 | 5.50 | 4.80 | 5.30 | -1.80 | -25.36% | 0.03 | 1 | 63 | 0.28 | -0.37 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 6.70 | 8.30 | 7.50 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.29 | -0.48 | 0.02 | -0.08 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 9.50 | 11.70 | 10.60 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | -0.59 | 0.02 | -0.07 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 12.90 | 14.90 | 13.90 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.02 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 190.00 | 16.80 | 19.40 | 18.10 | % | 0.10 | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 195.00 | 21.00 | 22.90 | 21.95 | 24.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | -0.84 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 25.50 | 27.40 | 26.45 | % | 0.13 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 210.00 | 35.00 | 37.70 | 36.35 | % | 0.17 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 220.00 | 43.20 | 47.50 | 45.35 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 230.00 | 53.20 | 57.50 | 55.35 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 240.00 | 63.40 | 67.40 | 65.40 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 250.00 | 73.40 | 77.50 | 75.45 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 260.00 | 83.20 | 87.50 | 85.35 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |