Options Chain for TOYOTA MOTOR CORP ADS (TM) - $175.59 as of 6/19/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 64.40 | 67.80 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 115.00 | 58.90 | 63.00 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 120.00 | 53.80 | 58.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 125.00 | 48.80 | 53.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 130.00 | 43.80 | 48.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 135.00 | 38.80 | 43.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 140.00 | 33.90 | 38.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 145.00 | 28.80 | 33.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 150.00 | 24.90 | 27.60 | 36.50 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:46 PM EST |
| 155.00 | 19.00 | 22.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 160.00 | 14.70 | 17.90 | 25.70 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:46 PM EST |
| 165.00 | 9.60 | 12.90 | 20.16 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:46 PM EST |
| 170.00 | 4.20 | 7.70 | 9.60 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.92 | 0.03 | -0.16 | 6/16/2025 | 6/18/2025 3:28:46 PM EST |
| 175.00 | 0.65 | 2.50 | 2.49 | +1.10 | +79.14% | 4 | 29 | 0.27 | 0.63 | 0.11 | -0.45 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 180.00 | 0.00 | 0.90 | 0.30 | -0.05 | -14.29% | 14 | 66 | 0.40 | 0.10 | 0.06 | -0.16 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 185.00 | 0.10 | 0.40 | 0.07 | -0.04 | -36.37% | 8 | 124 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 190.00 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 5 | 418 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 195.00 | 0.00 | 0.15 | 0.75 | +0.45 | +150.00% | 1 | 2,942 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 200.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3,166 | 1.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:46 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 5 | 117 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 220.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:46 PM EST |
| 230.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 57 | 2.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:46 PM EST |
| 240.00 | 0.00 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:46 PM EST |
| 250.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 29 | 3.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:46 PM EST |
| 260.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 61 | 2.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:46 PM EST |
| 135.00 | 0.00 | 2.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:46 PM EST |
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 145.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:46 PM EST |
| 150.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:46 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 5 | 87 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 160.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:46 PM EST |
| 165.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 486 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:46 PM EST |
| 170.00 | 0.15 | 0.45 | 0.20 | -0.45 | -69.24% | 7 | 399 | 0.36 | -0.08 | 0.03 | -0.16 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 175.00 | 0.10 | 1.80 | 1.70 | -0.90 | -34.62% | 3 | 149 | 0.25 | -0.37 | 0.11 | -0.45 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 180.00 | 3.00 | 6.20 | 4.70 | -1.70 | -26.57% | 4 | 281 | 0.66 | -0.90 | 0.06 | -0.16 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 185.00 | 7.80 | 10.60 | 10.90 | 0.00 | 0.00% | 0 | 67 | 0.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:46 PM EST |
| 190.00 | 12.20 | 15.50 | 13.47 | -1.93 | -12.54% | 1 | 540 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:46 PM EST |
| 195.00 | 17.20 | 20.40 | 16.15 | 0.00 | 0.00% | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:46 PM EST |
| 200.00 | 22.20 | 25.00 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:46 PM EST |
| 210.00 | 32.20 | 34.70 | 20.20 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:46 PM EST |
| 220.00 | 42.20 | 45.00 | 32.59 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:46 PM EST |
| 230.00 | 52.20 | 56.30 | 43.05 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:46 PM EST |
| 240.00 | 62.20 | 65.60 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 250.00 | 72.20 | 76.30 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST | |||
| 260.00 | 82.20 | 85.60 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:46 PM EST |