Options Chain for TOYOTA MOTOR CORP ADS (TM) - $199.89 as of 10/8/2025 4:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 106.60 | 110.50 | 108.55 | % | 1.21 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 101.60 | 105.50 | 103.55 | % | 1.09 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 100.00 | 96.60 | 100.50 | 98.55 | % | 0.99 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 105.00 | 91.70 | 95.50 | 93.60 | % | 0.89 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 110.00 | 86.60 | 90.50 | 88.55 | % | 0.80 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 115.00 | 81.60 | 85.50 | 83.55 | % | 0.73 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 120.00 | 76.60 | 80.60 | 78.60 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 125.00 | 71.70 | 75.60 | 73.65 | % | 0.59 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 130.00 | 66.70 | 70.60 | 68.65 | 66.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 61.70 | 65.60 | 63.65 | % | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 140.00 | 56.80 | 60.60 | 58.70 | 56.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 51.70 | 55.50 | 53.60 | 51.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 46.70 | 50.40 | 48.55 | 41.60 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 155.00 | 41.90 | 45.40 | 43.65 | 41.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 160.00 | 37.00 | 40.70 | 38.85 | 31.19 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 165.00 | 32.00 | 34.70 | 33.35 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 170.00 | 27.00 | 29.80 | 28.40 | 26.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.77 | 0.99 | 0.00 | -0.03 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 175.00 | 23.30 | 24.30 | 23.80 | 16.61 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.55 | 0.98 | 0.00 | -0.07 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 180.00 | 17.50 | 20.90 | 19.20 | 19.30 | -0.42 | -2.13% | 0.11 | 5 | 23 | 0.45 | 0.95 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 185.00 | 13.10 | 16.20 | 14.65 | 14.97 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.40 | 0.90 | 0.02 | -0.15 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 190.00 | 8.20 | 10.10 | 9.15 | 9.50 | -2.30 | -19.50% | 0.05 | 1 | 84 | 0.38 | 0.81 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 195.00 | 5.40 | 6.00 | 5.70 | 5.00 | -2.05 | -29.08% | 0.03 | 2 | 876 | 0.29 | 0.67 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 200.00 | 2.55 | 2.85 | 2.70 | 2.70 | -1.32 | -32.84% | 0.01 | 42 | 1,071 | 0.27 | 0.44 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 210.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.27 | -38.03% | 0.00 | 10 | 433 | 0.27 | 0.09 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 13 | 1,246 | 0.39 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 753 | 0.53 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 195 | 0.51 | -0.02 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 180.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.03 | -11.54% | 0.00 | 1 | 251 | 0.39 | -0.05 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 185.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.12 | -24.00% | 0.00 | 13 | 292 | 0.34 | -0.10 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 190.00 | 0.65 | 0.90 | 0.78 | 0.81 | -0.04 | -4.71% | 0.00 | 58 | 630 | 0.28 | -0.19 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 195.00 | 1.80 | 1.95 | 1.88 | 1.80 | +0.10 | +5.89% | 0.01 | 30 | 337 | 0.28 | -0.33 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 200.00 | 3.80 | 5.00 | 4.40 | 4.59 | +1.19 | +35.00% | 0.02 | 4 | 879 | 0.29 | -0.56 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 210.00 | 9.80 | 12.30 | 11.05 | 10.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.91 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 220.00 | 19.80 | 23.50 | 21.65 | 29.69 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/3/2025 | 10/8/2025 3:59:56 PM EST |
| 230.00 | 30.60 | 33.30 | 31.95 | 42.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 3:59:56 PM EST |
| 240.00 | 39.80 | 43.40 | 41.60 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 250.00 | 49.60 | 53.40 | 51.50 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 260.00 | 59.60 | 63.30 | 61.45 | 64.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 270.00 | 69.60 | 73.40 | 71.50 | 71.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 280.00 | 79.60 | 83.40 | 81.50 | 81.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:56 PM EST |