Options Chain for TOYOTA MOTOR CORP ADS (TM) - $192.48 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.50 | 84.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 75.50 | 79.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 70.50 | 74.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 65.70 | 69.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 60.50 | 64.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 55.70 | 59.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 50.70 | 54.00 | 37.72 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 47.10 | 48.90 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 40.90 | 44.00 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 36.50 | 39.90 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 31.30 | 34.90 | 27.00 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.96 | 0.00 | -0.08 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 25.90 | 30.10 | 30.07 | 0.00 | 0.00% | 0 | 26 | 0.94 | 0.94 | 0.01 | -0.12 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 22.00 | 25.20 | 22.80 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.88 | 0.01 | -0.20 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 17.30 | 19.40 | 18.70 | -2.30 | -10.96% | 1 | 71 | 0.62 | 0.86 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 13.10 | 15.10 | 12.86 | 0.00 | 0.00% | 0 | 85 | 0.43 | 0.80 | 0.02 | -0.21 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 9.60 | 11.40 | 10.54 | +1.04 | +10.95% | 2 | 163 | 0.45 | 0.72 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 6.40 | 7.80 | 7.14 | -0.56 | -7.28% | 3 | 182 | 0.43 | 0.59 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 3.80 | 5.20 | 4.55 | +0.55 | +13.75% | 12 | 247 | 0.42 | 0.44 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 1.20 | 2.90 | 2.45 | +0.05 | +2.09% | 2 | 541 | 0.36 | 0.30 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 106 | 0.35 | 0.11 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.10 | 0.20 | 0.18 | +0.06 | +50.00% | 1 | 347 | 0.40 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 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 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 79 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.05 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.88 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.10 | 0.15 | 0.14 | -0.06 | -30.00% | 5 | 150 | 0.68 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 54 | 0.91 | -0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 110 | 0.69 | -0.04 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.10 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 105 | 0.59 | -0.06 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 0.45 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 87 | 0.47 | -0.12 | 0.01 | -0.20 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.70 | 1.30 | 0.80 | -0.10 | -11.12% | 14 | 799 | 0.49 | -0.14 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 1.30 | 1.65 | 1.35 | -0.54 | -28.58% | 3 | 126 | 0.46 | -0.20 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 2.15 | 3.40 | 2.50 | -0.64 | -20.39% | 1 | 95 | 0.44 | -0.28 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 4.00 | 5.50 | 4.10 | -0.20 | -4.66% | 19 | 157 | 0.45 | -0.41 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 5.60 | 7.50 | 8.80 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.56 | 0.03 | -0.24 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 8.60 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.70 | 0.03 | -0.21 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 15.90 | 19.20 | 22.36 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.89 | 0.01 | -0.11 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 25.70 | 29.60 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 35.50 | 39.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 45.50 | 49.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 55.60 | 59.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 65.60 | 69.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 75.50 | 79.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 280.00 | 85.40 | 89.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |