Options Chain for TOYOTA MOTOR CORP ADS (TM) - $229.34 as of 2/2/2026 9:24:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 97.10 | 101.40 | 99.25 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 135.00 | 92.00 | 96.40 | 94.20 | % | 0.70 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 140.00 | 87.10 | 91.30 | 89.20 | % | 0.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 145.00 | 83.00 | 85.80 | 84.40 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 150.00 | 78.00 | 80.80 | 79.40 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 155.00 | 73.10 | 75.80 | 74.45 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 160.00 | 67.50 | 70.90 | 69.20 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 165.00 | 62.70 | 65.80 | 64.25 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 170.00 | 57.70 | 60.80 | 59.25 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 175.00 | 52.70 | 55.90 | 54.30 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:11 AM EST | |||
| 180.00 | 47.80 | 50.90 | 49.35 | 53.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.03 | 1/15/2026 | 2/2/2026 9:59:11 AM EST |
| 185.00 | 43.20 | 46.00 | 44.60 | % | 0.24 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 2/2/2026 9:59:11 AM EST | |||
| 190.00 | 38.50 | 41.10 | 39.80 | 41.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.06 | 1/13/2026 | 2/2/2026 9:59:11 AM EST |
| 195.00 | 33.40 | 36.20 | 34.80 | 23.47 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.65 | 0.97 | 0.00 | -0.08 | 1/2/2026 | 2/2/2026 9:59:11 AM EST |
| 200.00 | 28.80 | 31.40 | 30.10 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.59 | 0.94 | 0.01 | -0.10 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 210.00 | 19.60 | 21.30 | 20.45 | 18.32 | 0.00 | 0.00% | 0.10 | 0 | 301 | 0.35 | 0.87 | 0.01 | -0.14 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 220.00 | 11.40 | 13.10 | 12.25 | 10.42 | 0.00 | 0.00% | 0.06 | 0 | 257 | 0.34 | 0.73 | 0.02 | -0.18 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 230.00 | 5.50 | 6.30 | 5.90 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.30 | 0.50 | 0.03 | -0.19 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 240.00 | 2.00 | 2.50 | 2.25 | 2.25 | +0.21 | +10.30% | 0.01 | 12 | 231 | 0.29 | 0.26 | 0.02 | -0.15 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 250.00 | 0.75 | 1.15 | 0.95 | 0.75 | -0.10 | -11.77% | 0.00 | 1 | 102 | 0.32 | 0.12 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | 0.05 | 0.01 | -0.06 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.00 | -0.02 | 1/15/2026 | 2/2/2026 9:59:11 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:11 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:11 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:11 AM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/2/2026 9:59:11 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/2/2026 9:59:11 AM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/2/2026 9:59:11 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/2/2026 9:59:11 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 2/2/2026 9:59:11 AM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 185.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | -0.01 | 0.00 | -0.05 | 1/27/2026 | 2/2/2026 9:59:11 AM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 63 | 0.46 | -0.02 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 195.00 | 0.10 | 0.75 | 0.43 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | -0.03 | 0.00 | -0.08 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 200.00 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.37 | -0.06 | 0.01 | -0.10 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 210.00 | 0.80 | 1.45 | 1.13 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.35 | -0.13 | 0.01 | -0.14 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 220.00 | 2.70 | 3.30 | 3.00 | 2.70 | -0.72 | -21.06% | 0.01 | 4 | 180 | 0.32 | -0.27 | 0.02 | -0.18 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 230.00 | 6.50 | 7.40 | 6.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.30 | -0.50 | 0.03 | -0.19 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 240.00 | 11.90 | 13.90 | 12.90 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.74 | 0.02 | -0.15 | 1/23/2026 | 2/2/2026 9:59:11 AM EST |
| 250.00 | 20.90 | 22.80 | 21.85 | % | 0.09 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.09 | 2/2/2026 9:59:11 AM EST | |||
| 260.00 | 29.70 | 32.60 | 31.15 | % | 0.12 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.06 | 2/2/2026 9:59:11 AM EST | |||
| 270.00 | 39.60 | 42.60 | 41.10 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/2/2026 9:59:11 AM EST | |||
| 280.00 | 49.10 | 53.30 | 51.20 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 290.00 | 59.00 | 63.40 | 61.20 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 300.00 | 69.00 | 73.40 | 71.20 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 310.00 | 79.00 | 83.40 | 81.20 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 320.00 | 89.00 | 93.40 | 91.20 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST |