Options Chain for TOYOTA MOTOR CORP ADS (TM) - $172.91 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 56.00 | 60.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 51.10 | 55.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 46.50 | 51.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 41.60 | 45.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 36.70 | 40.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 31.80 | 35.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 26.90 | 30.10 | 29.10 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.98 | 0.00 | -0.04 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 22.20 | 25.80 | 23.74 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.96 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 17.40 | 20.90 | 25.50 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.92 | 0.01 | -0.06 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 14.10 | 14.90 | 13.21 | -3.69 | -21.84% | 2 | 4 | 0.25 | 0.86 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 10.10 | 10.70 | 12.30 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.77 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 6.70 | 7.10 | 6.80 | -1.99 | -22.64% | 13 | 101 | 0.24 | 0.64 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 4.00 | 4.30 | 4.10 | -1.30 | -24.08% | 24 | 72 | 0.24 | 0.47 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 2.15 | 2.50 | 2.22 | -1.01 | -31.27% | 22 | 174 | 0.24 | 0.31 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 1.05 | 1.20 | 1.12 | -0.55 | -32.94% | 5 | 191 | 0.23 | 0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.50 | 0.60 | 0.55 | -0.30 | -35.30% | 3 | 77 | 0.24 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.25 | 0.35 | 0.20 | -0.23 | -53.49% | 15 | 109 | 0.25 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 14 | 86 | 0.26 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.90 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.30 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.01 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.10 | 0.25 | 0.17 | -0.13 | -43.34% | 31 | 25 | 0.33 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.25 | 0.35 | 0.30 | +0.08 | +36.37% | 192 | 139 | 0.31 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.40 | 0.50 | 0.45 | +0.04 | +9.76% | 647 | 171 | 0.28 | -0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.75 | 0.90 | 0.80 | +0.12 | +17.65% | 15 | 159 | 0.26 | -0.14 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 1.55 | 1.75 | 1.70 | +0.42 | +32.82% | 16 | 175 | 0.25 | -0.23 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 2.95 | 3.20 | 3.10 | +0.70 | +29.17% | 11 | 137 | 0.24 | -0.36 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 5.10 | 5.50 | 5.50 | +1.10 | +25.00% | 40 | 80 | 0.23 | -0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 8.20 | 10.40 | 8.58 | +1.48 | +20.85% | 10 | 51 | 0.27 | -0.69 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 12.10 | 13.20 | 13.30 | +2.55 | +23.73% | 6 | 12 | 0.23 | -0.82 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 15.10 | 19.10 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.90 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 20.40 | 24.10 | 20.73 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.95 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 25.30 | 29.00 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 36.20 | 39.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 220.00 | 44.70 | 49.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 54.70 | 59.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 64.70 | 69.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 74.70 | 79.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |