Options Chain for TOYOTA MOTOR CORP ADS (TM) - $226.83 as of 5/2/2024 2:57:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 104.50 | 108.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 130.00 | 99.60 | 103.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 135.00 | 94.70 | 98.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 140.00 | 89.80 | 93.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 145.00 | 84.90 | 88.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 150.00 | 79.80 | 83.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 155.00 | 74.60 | 78.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 160.00 | 69.60 | 72.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 165.00 | 64.80 | 68.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 170.00 | 59.70 | 63.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 175.00 | 54.70 | 58.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 180.00 | 50.10 | 52.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 185.00 | 44.80 | 47.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 5/2/2024 2:58:54 PM EST | |||
| 190.00 | 39.90 | 43.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/2/2024 2:58:54 PM EST | |||
| 195.00 | 34.90 | 38.40 | 45.73 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 4/4/2024 | 5/2/2024 2:58:54 PM EST |
| 200.00 | 30.00 | 33.00 | 24.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.98 | 0.00 | -0.06 | 4/25/2024 | 5/2/2024 2:58:54 PM EST |
| 210.00 | 21.60 | 23.40 | 25.90 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.92 | 0.01 | -0.11 | 4/17/2024 | 5/2/2024 2:58:54 PM EST |
| 220.00 | 13.30 | 13.70 | 13.40 | +2.20 | +19.65% | 38 | 192 | 0.33 | 0.79 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 230.00 | 6.80 | 6.90 | 6.90 | +2.03 | +41.69% | 70 | 290 | 0.32 | 0.56 | 0.03 | -0.21 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 240.00 | 2.70 | 2.80 | 2.70 | +0.90 | +50.00% | 29 | 1,166 | 0.31 | 0.30 | 0.02 | -0.18 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 250.00 | 0.80 | 0.95 | 0.90 | +0.25 | +38.47% | 18 | 501 | 0.31 | 0.14 | 0.01 | -0.12 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 260.00 | 0.25 | 0.30 | 0.30 | +0.10 | +50.00% | 41 | 298 | 0.33 | 0.05 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 270.00 | 0.00 | 0.30 | 0.20 | +0.15 | +300.00% | 4 | 58 | 0.42 | 0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 280.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 116 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 2:58:54 PM EST |
| 290.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 300.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 2:58:54 PM EST |
| 310.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/2/2024 2:58:54 PM EST |
| 320.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 2:58:54 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 2:58:54 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 360.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/2/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/2/2024 2:58:54 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 5/2/2024 2:58:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 5/2/2024 2:58:54 PM EST |
| 200.00 | 0.05 | 0.75 | 0.75 | +0.40 | +114.29% | 4 | 82 | 0.41 | -0.02 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 210.00 | 0.55 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 280 | 0.35 | -0.08 | 0.01 | -0.11 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 220.00 | 1.75 | 2.05 | 2.10 | -0.97 | -31.60% | 1 | 282 | 0.33 | -0.21 | 0.02 | -0.17 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 230.00 | 5.00 | 5.40 | 5.64 | -1.49 | -20.90% | 2 | 879 | 0.32 | -0.44 | 0.03 | -0.21 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 240.00 | 10.90 | 11.40 | 11.51 | -2.49 | -17.79% | 120 | 241 | 0.31 | -0.70 | 0.02 | -0.18 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 250.00 | 19.10 | 19.70 | 22.17 | 0.00 | 0.00% | 0 | 135 | 0.32 | -0.86 | 0.01 | -0.12 | 4/29/2024 | 5/2/2024 2:58:54 PM EST |
| 260.00 | 27.90 | 30.70 | 35.10 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.95 | 0.01 | -0.06 | 4/25/2024 | 5/2/2024 2:58:54 PM EST |
| 270.00 | 37.00 | 39.80 | 37.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 4/24/2024 | 5/2/2024 2:58:54 PM EST |
| 280.00 | 47.10 | 50.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/2/2024 2:58:54 PM EST | |||
| 290.00 | 57.00 | 60.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 300.00 | 67.00 | 69.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 310.00 | 77.20 | 80.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 320.00 | 87.00 | 90.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 330.00 | 97.00 | 100.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 340.00 | 107.00 | 110.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 350.00 | 117.00 | 120.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 360.00 | 127.00 | 130.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST |