Options Chain for TOYOTA MOTOR CORP ADS (TM) - $225.36 as of 4/26/2024 3:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 100.20 | 103.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 95.10 | 98.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 90.10 | 94.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 85.30 | 89.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 80.30 | 84.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 75.20 | 79.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 70.20 | 74.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 160.00 | 65.20 | 69.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 165.00 | 60.80 | 63.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 170.00 | 55.30 | 59.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 175.00 | 50.30 | 54.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 180.00 | 45.50 | 49.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 185.00 | 40.40 | 44.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 190.00 | 35.60 | 39.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 30.60 | 34.40 | 45.73 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.07 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 200.00 | 25.90 | 29.80 | 24.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.95 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 210.00 | 18.20 | 18.80 | 25.90 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.87 | 0.01 | -0.12 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 10.30 | 10.70 | 10.60 | +0.40 | +3.93% | 2 | 162 | 0.28 | 0.71 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 230.00 | 4.80 | 5.10 | 4.90 | +0.40 | +8.89% | 41 | 237 | 0.28 | 0.45 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 240.00 | 1.80 | 1.95 | 1.90 | +0.13 | +7.35% | 59 | 130 | 0.28 | 0.22 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 250.00 | 0.55 | 0.75 | 0.70 | +0.02 | +2.95% | 55 | 467 | 0.29 | 0.10 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 260.00 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 9 | 294 | 0.31 | 0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 270.00 | 0.05 | 0.45 | 0.05 | -0.15 | -75.00% | 1 | 58 | 0.36 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 280.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 116 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 290.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 300.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 310.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 320.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 330.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 350.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.85 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.01 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 0.05 | 1.05 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.03 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 200.00 | 0.30 | 0.40 | 0.39 | -0.16 | -29.10% | 37 | 102 | 0.33 | -0.05 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 210.00 | 1.00 | 1.10 | 1.10 | -0.30 | -21.43% | 3 | 282 | 0.30 | -0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 3.00 | 3.20 | 3.10 | -0.70 | -18.43% | 3 | 264 | 0.29 | -0.29 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 230.00 | 7.40 | 7.70 | 8.10 | -0.70 | -7.96% | 205 | 870 | 0.29 | -0.55 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 240.00 | 14.20 | 15.00 | 15.48 | -0.65 | -4.03% | 3 | 236 | 0.28 | -0.78 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 250.00 | 22.90 | 24.80 | 22.20 | 0.00 | 0.00% | 0 | 135 | 0.46 | -0.90 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 260.00 | 31.30 | 35.20 | 35.10 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.96 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 270.00 | 41.30 | 45.20 | 37.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 280.00 | 52.20 | 55.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 290.00 | 61.30 | 65.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 300.00 | 71.20 | 75.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 310.00 | 81.20 | 85.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 320.00 | 92.20 | 95.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 330.00 | 102.40 | 105.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 340.00 | 112.20 | 115.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 350.00 | 122.00 | 125.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 360.00 | 132.10 | 135.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |