Options Chain for TOYOTA MOTOR CORP ADS (TM) - $194.40 as of 8/13/2025 9:21:07 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 | 102.20 | 106.50 | 104.35 | 102.87 | 0.00 | 0.00% | 1.16 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 97.20 | 101.50 | 99.35 | % | 1.05 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 100.00 | 92.20 | 96.40 | 94.30 | % | 0.94 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 105.00 | 88.10 | 91.40 | 89.75 | % | 0.85 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 110.00 | 82.30 | 86.20 | 84.25 | % | 0.77 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 115.00 | 77.30 | 81.20 | 79.25 | % | 0.69 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 120.00 | 72.30 | 76.20 | 74.25 | % | 0.62 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 125.00 | 67.30 | 71.20 | 69.25 | % | 0.55 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 130.00 | 62.30 | 66.20 | 64.25 | % | 0.49 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 135.00 | 57.30 | 61.30 | 59.30 | % | 0.44 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 140.00 | 52.50 | 56.30 | 54.40 | 52.00 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.50 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 47.30 | 51.30 | 49.30 | % | 0.34 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 42.60 | 46.40 | 44.50 | 31.52 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 37.60 | 40.40 | 39.00 | 29.67 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 32.40 | 36.30 | 34.35 | 27.20 | 0.00 | 0.00% | 0.21 | 0 | 52 | 2.37 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 27.60 | 31.50 | 29.55 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 22.20 | 26.30 | 24.25 | 23.60 | 0.00 | 0.00% | 0.14 | 0 | 190 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 18.20 | 21.00 | 19.60 | 14.45 | 0.00 | 0.00% | 0.11 | 0 | 250 | 1.46 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 13.70 | 15.00 | 14.35 | 14.08 | -0.11 | -0.78% | 0.08 | 5 | 469 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 8.80 | 9.70 | 9.25 | 9.23 | +0.03 | +0.33% | 0.05 | 7 | 241 | 0.56 | 0.99 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 4.40 | 4.80 | 4.60 | 4.61 | -0.05 | -1.08% | 0.02 | 193 | 658 | 0.36 | 0.86 | 0.06 | -0.19 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 0.95 | 1.55 | 1.25 | 1.05 | -0.20 | -16.00% | 0.01 | 20 | 256 | 0.28 | 0.42 | 0.11 | -0.33 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.10 | -45.46% | 0.00 | 24 | 836 | 0.27 | 0.07 | 0.04 | -0.13 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 59 | 264 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 262 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 240 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.24 | +0.21 | +700.00% | 0.00 | 1 | 557 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 723 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 180 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 853 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 196 | 0.39 | -0.01 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.27 | -43.55% | 0.00 | 2 | 428 | 0.30 | -0.14 | 0.06 | -0.19 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 1.55 | 2.05 | 1.80 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.23 | -0.58 | 0.11 | -0.33 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 3.90 | 6.70 | 5.30 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | -0.93 | 0.04 | -0.13 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 13.70 | 17.90 | 15.80 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 24.10 | 27.90 | 26.00 | 27.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 34.20 | 37.30 | 35.75 | % | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 43.60 | 47.80 | 45.70 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 53.60 | 57.90 | 55.75 | % | 0.22 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 63.60 | 67.90 | 65.75 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |