Options Chain for TOYOTA MOTOR CORP ADS (TM) - $201.62 as of 11/28/2025 2:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.00 | 103.90 | 101.95 | % | 1.02 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 105.00 | 95.00 | 98.90 | 96.95 | % | 0.92 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 110.00 | 90.00 | 92.80 | 91.40 | % | 0.83 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 115.00 | 85.00 | 88.90 | 86.95 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 120.00 | 80.00 | 83.30 | 81.65 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 125.00 | 75.00 | 78.80 | 76.90 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 130.00 | 70.00 | 73.90 | 71.95 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 135.00 | 65.00 | 68.30 | 66.65 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 140.00 | 60.00 | 63.70 | 61.85 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 145.00 | 55.00 | 58.70 | 56.85 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 150.00 | 50.00 | 53.30 | 51.65 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 155.00 | 45.00 | 49.00 | 47.00 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/28/2025 1:00:05 PM EST |
| 160.00 | 40.00 | 44.10 | 42.05 | 40.61 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 1:00:05 PM EST |
| 165.00 | 35.00 | 38.30 | 36.65 | 38.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.65 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 11/28/2025 1:00:05 PM EST |
| 170.00 | 30.00 | 33.50 | 31.75 | 28.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.62 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 175.00 | 25.00 | 28.00 | 26.50 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.48 | 0.98 | 0.00 | -0.03 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 180.00 | 20.20 | 23.10 | 21.65 | 19.99 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | 0.95 | 0.01 | -0.05 | 10/16/2025 | 11/28/2025 1:00:05 PM EST |
| 185.00 | 15.60 | 18.60 | 17.10 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | 0.91 | 0.01 | -0.07 | 11/14/2025 | 11/28/2025 1:00:05 PM EST |
| 190.00 | 11.30 | 14.10 | 12.70 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.35 | 0.84 | 0.02 | -0.09 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 195.00 | 8.40 | 9.50 | 8.95 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 301 | 0.24 | 0.73 | 0.03 | -0.11 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 200.00 | 4.90 | 6.00 | 5.45 | 5.78 | -0.62 | -9.69% | 0.03 | 5 | 296 | 0.22 | 0.59 | 0.03 | -0.12 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 210.00 | 1.00 | 2.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 554 | 0.22 | 0.25 | 0.03 | -0.09 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 220.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 1 | 148 | 0.23 | 0.08 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 230.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.09 | -32.15% | 0.00 | 3 | 42 | 0.29 | 0.02 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.51 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:05 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 1:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 1:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.68 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.27 | -60.00% | 0.00 | 1 | 46 | 0.43 | -0.02 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 180.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 228 | 0.32 | -0.05 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 185.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.29 | -0.09 | 0.01 | -0.07 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 190.00 | 0.60 | 1.55 | 1.08 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.26 | -0.16 | 0.02 | -0.09 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 195.00 | 1.40 | 2.60 | 2.00 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.25 | -0.27 | 0.03 | -0.11 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 200.00 | 3.00 | 4.30 | 3.65 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.24 | -0.41 | 0.03 | -0.12 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 210.00 | 8.90 | 10.20 | 9.55 | 17.35 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.23 | -0.75 | 0.03 | -0.09 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 220.00 | 17.60 | 20.50 | 19.05 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.92 | 0.01 | -0.04 | 11/10/2025 | 11/28/2025 1:00:05 PM EST |
| 230.00 | 27.30 | 30.20 | 28.75 | 25.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/31/2025 | 11/28/2025 1:00:05 PM EST |
| 240.00 | 36.00 | 40.20 | 38.10 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:05 PM EST |
| 250.00 | 46.40 | 50.20 | 48.30 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 260.00 | 56.90 | 60.20 | 58.55 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 270.00 | 66.50 | 70.20 | 68.35 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 280.00 | 76.50 | 80.20 | 78.35 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 290.00 | 86.00 | 90.20 | 88.10 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST |