Options Chain for TOYOTA MOTOR CORP ADS (TM) - $174.95 as of 6/12/2026 8:11:23 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 | 47.50 | 51.70 | 49.60 | 64.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:02 PM EST |
| 130.00 | 42.50 | 46.50 | 44.50 | % | 0.34 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 135.00 | 37.60 | 42.00 | 39.80 | % | 0.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 140.00 | 32.50 | 36.90 | 34.70 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 145.00 | 27.50 | 31.50 | 29.50 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 150.00 | 22.50 | 26.70 | 24.60 | % | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 155.00 | 18.50 | 21.50 | 20.00 | 47.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:02 PM EST |
| 160.00 | 13.60 | 16.20 | 14.90 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 165.00 | 9.70 | 11.30 | 10.50 | 10.32 | -1.23 | -10.65% | 0.06 | 1 | 2 | 0.51 | 0.94 | 0.02 | -0.08 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 170.00 | 5.50 | 6.90 | 6.20 | 6.10 | +0.75 | +14.02% | 0.04 | 1 | 3 | 0.31 | 0.80 | 0.04 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 175.00 | 2.00 | 3.20 | 2.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.28 | 0.52 | 0.06 | -0.22 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 180.00 | 0.60 | 1.20 | 0.90 | 1.00 | +0.35 | +53.85% | 0.01 | 9 | 37 | 0.29 | 0.24 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | 0.07 | 0.02 | -0.08 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 674 | 0.35 | 0.03 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 229 | 0.43 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 802 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.44 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.60 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.23 | -0.31 | -57.41% | 0.00 | 3 | 308 | 0.42 | -0.06 | 0.02 | -0.08 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 170.00 | 0.60 | 0.95 | 0.78 | 0.80 | -0.55 | -40.75% | 0.00 | 3 | 388 | 0.29 | -0.20 | 0.04 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 175.00 | 1.85 | 2.80 | 2.33 | 2.20 | -2.14 | -49.31% | 0.01 | 9 | 126 | 0.27 | -0.48 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 180.00 | 5.00 | 7.00 | 6.00 | 6.19 | -1.88 | -23.30% | 0.03 | 1 | 353 | 0.32 | -0.76 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 185.00 | 9.20 | 10.40 | 9.80 | 13.15 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.39 | -0.93 | 0.02 | -0.08 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 190.00 | 13.90 | 16.30 | 15.10 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.68 | -0.97 | 0.01 | -0.04 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 195.00 | 18.80 | 21.10 | 19.95 | 19.63 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.78 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 200.00 | 23.80 | 26.50 | 25.15 | 25.09 | -0.71 | -2.76% | 0.13 | 120 | 249 | 0.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 210.00 | 33.40 | 36.50 | 34.95 | 35.11 | -0.89 | -2.48% | 0.17 | 240 | 459 | 1.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 220.00 | 43.70 | 46.20 | 44.95 | 45.01 | -3.41 | -7.05% | 0.20 | 120 | 253 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 230.00 | 53.50 | 56.40 | 54.95 | 52.37 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 240.00 | 62.50 | 66.80 | 64.65 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 250.00 | 72.50 | 77.00 | 74.75 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 260.00 | 82.50 | 87.00 | 84.75 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 270.00 | 92.50 | 96.90 | 94.70 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 280.00 | 102.60 | 107.00 | 104.80 | % | 0.37 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 290.00 | 112.50 | 117.00 | 114.75 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 300.00 | 122.50 | 127.00 | 124.75 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 310.00 | 132.50 | 136.50 | 134.50 | % | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 320.00 | 142.50 | 146.90 | 144.70 | % | 0.45 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST |