TM - Toyota Motor Corporation - Depositary Receipt (Common Stock) - Chaîne d'options

Toyota Motor Corporation - Depositary Receipt (Common Stock)

US ˙ NYSE ˙ US8923313071

Échéance

Calls pour September 05, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
TM20250919C00150000	150.00	48.10	51.80	0.00	0	1	110.96%	0.92	0.00	-0.21	0.06	0.05
TM20250919C00155000	155.00	42.90	46.40	0.00	0	1	100.88%	0.92	0.00	-0.21	0.06	0.05
TM20250919C00160000	160.00	37.70	41.80	0.00	0	13	90.99%	0.91	0.00	-0.20	0.06	0.05
TM20250919C00165000	165.00	32.80	36.70	0.00	0	4	84.12%	0.89	0.01	-0.21	0.07	0.05
TM20250919C00170000	170.00	29.10	31.30	0.00	0	4	49.36%	0.96	0.00	-0.06	0.04	0.06
TM20250919C00175000	175.00	23.90	26.30	0.00	0	37	40.48%	0.96	0.01	-0.05	0.04	0.06
TM20250919C00180000	180.00	19.50	20.40	20.08	2	155	30.37%	0.96	0.01	-0.03	0.03	0.07
TM20250919C00185000	185.00	14.60	16.30	15.95	30	91	30.32%	0.91	0.01	-0.07	0.07	0.06
TM20250919C00190000	190.00	10.40	11.50	10.45	2	241	25.15%	0.85	0.02	-0.08	0.09	0.06
TM20250919C00195000	195.00	6.10	6.90	6.13	2	205	21.59%	0.73	0.04	-0.10	0.13	0.05
TM20250919C00200000	200.00	3.10	3.50	3.50	103	505	20.94%	0.50	0.05	-0.12	0.16	0.04
TM20250919C00210000	210.00	0.50	0.60	0.55	5	462	22.01%	0.13	0.02	-0.06	0.09	0.01
TM20250919C00220000	220.00	0.10	0.30	0.17	3	179	28.42%	0.05	0.01	-0.04	0.04	0.00
TM20250919C00230000	230.00	0.00	0.20	0.00	0	16	34.59%	0.02	0.00	-0.02	0.02	0.00
TM20250919C00240000	240.00	0.00	0.25	0.00	0	37	44.66%	0.02	0.00	-0.03	0.02	0.00
TM20250919C00250000	250.00	0.00	0.10	0.00	0	39	47.04%	0.01	0.00	-0.01	0.01	0.00

Puts pour September 05, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
TM20250919P00150000	150.00	0.00	0.25	0.00	0	9	67.91%	-0.01	0.00	-0.03	0.01	-0.00
TM20250919P00155000	155.00	0.00	2.15	0.00	0	32	81.84%	-0.05	0.00	-0.11	0.04	-0.00
TM20250919P00160000	160.00	0.00	0.35	0.00	0	90	50.60%	-0.01	0.00	-0.02	0.01	-0.00
TM20250919P00165000	165.00	0.00	2.15	0.00	0	77	72.88%	-0.08	0.01	-0.15	0.06	-0.01
TM20250919P00170000	170.00	0.00	0.20	0.00	0	550	39.90%	-0.02	0.00	-0.02	0.02	-0.00
TM20250919P00175000	175.00	0.10	0.60	0.15	1	402	42.14%	-0.05	0.01	-0.06	0.04	-0.00
TM20250919P00180000	180.00	0.15	0.35	0.15	1	93	32.44%	-0.05	0.01	-0.04	0.04	-0.00
TM20250919P00185000	185.00	0.30	0.55	0.00	0	454	28.79%	-0.08	0.01	-0.06	0.06	-0.01
TM20250919P00190000	190.00	0.60	0.80	0.75	42	533	24.74%	-0.14	0.02	-0.08	0.09	-0.01
TM20250919P00195000	195.00	1.45	1.75	1.53	46	297	22.31%	-0.28	0.04	-0.11	0.13	-0.02
TM20250919P00200000	200.00	3.20	3.50	3.37	43	66	20.88%	-0.50	0.05	-0.12	0.16	-0.03
TM20250919P00210000	210.00	9.40	11.90	0.00	0	38	20.43%	-0.90	0.03	-0.06	0.07	-0.04
TM20250919P00220000	220.00	19.10	21.60	0.00	0	1	46.38%	-0.85	0.01	-0.15	0.09	-0.05
TM20250919P00230000	230.00	29.00	31.80	0.00	0	10	62.43%	-0.86	0.01	-0.19	0.09	-0.05
TM20250919P00240000	240.00	38.40	42.50	0.00	0	0	53.40%	-0.96	0.00	-0.07	0.03	-0.03
TM20250919P00250000	250.00	48.40	52.50	0.00	0	0	64.50%	-0.96	0.00	-0.08	0.03	-0.04

Other Listings

MX:TM N
DE:TOMA	169,50 €
GB:0LG5

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.