Options Chain for TOYOTA MOTOR CORP ADS (TM) - $187.18 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 67.90 | 71.50 | 69.70 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 120.00 | 63.00 | 66.80 | 64.90 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 125.00 | 58.30 | 61.90 | 60.10 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 130.00 | 53.20 | 57.00 | 55.10 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 135.00 | 48.20 | 51.40 | 49.80 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 140.00 | 43.90 | 47.00 | 45.45 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 145.00 | 38.80 | 42.00 | 40.40 | 44.61 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 34.70 | 37.10 | 35.90 | % | 0.24 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.04 | 7/29/2025 1:58:51 PM EST | |||
| 155.00 | 29.80 | 31.10 | 30.45 | % | 0.20 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.05 | 7/29/2025 1:58:51 PM EST | |||
| 160.00 | 24.80 | 26.90 | 25.85 | 34.30 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.41 | 0.91 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 21.30 | 23.30 | 22.30 | 22.62 | +12.92 | +133.20% | 0.14 | 1 | 3 | 0.32 | 0.86 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 17.10 | 18.30 | 17.70 | 20.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.28 | 0.81 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 12.90 | 13.50 | 13.20 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.27 | 0.73 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 9.60 | 10.20 | 9.90 | 10.52 | -1.96 | -15.71% | 0.06 | 1 | 78 | 0.24 | 0.64 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 7.00 | 7.20 | 7.10 | 7.10 | -1.90 | -21.12% | 0.04 | 6 | 44 | 0.25 | 0.53 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 4.80 | 5.20 | 5.00 | 4.95 | -1.65 | -25.00% | 0.03 | 5 | 33 | 0.25 | 0.42 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 3.20 | 3.60 | 3.40 | 3.58 | -2.00 | -35.85% | 0.02 | 2 | 37 | 0.25 | 0.31 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 2.15 | 2.35 | 2.25 | 2.50 | -1.00 | -28.58% | 0.01 | 1 | 41 | 0.25 | 0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 0.90 | 1.05 | 0.98 | 1.25 | -0.25 | -16.67% | 0.00 | 100 | 316 | 0.26 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.25 | -35.72% | 0.00 | 4 | 20 | 0.29 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 145.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.74 | -61.67% | 0.00 | 5 | 6 | 0.35 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 0.60 | 0.70 | 0.65 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.06 | 0.01 | -0.05 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 0.85 | 1.00 | 0.93 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.30 | -0.09 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 1.35 | 1.45 | 1.40 | 1.35 | +0.27 | +25.00% | 0.01 | 11 | 60 | 0.29 | -0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 2.00 | 2.15 | 2.08 | 1.95 | +0.23 | +13.38% | 0.01 | 4 | 115 | 0.28 | -0.19 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 3.00 | 3.30 | 3.15 | 3.10 | +0.60 | +24.00% | 0.02 | 186 | 31 | 0.27 | -0.27 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 4.60 | 5.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | -0.36 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 6.80 | 7.20 | 7.00 | 6.90 | +1.10 | +18.97% | 0.04 | 2 | 10 | 0.25 | -0.47 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 9.50 | 10.00 | 9.75 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.25 | -0.58 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 11.60 | 13.50 | 12.55 | 11.26 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.22 | -0.69 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 17.10 | 18.60 | 17.85 | 16.80 | +2.10 | +14.29% | 0.09 | 4 | 36 | 0.26 | -0.77 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 24.80 | 27.60 | 26.20 | 23.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.38 | -0.89 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 35.80 | 37.10 | 36.45 | 32.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.43 | -0.95 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 45.70 | 46.30 | 46.00 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 240.00 | 53.90 | 58.00 | 55.95 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 250.00 | 65.10 | 67.60 | 66.35 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |