Dark

Check out our API

TM
Toyota Motor Corporation
stock NYSE ADR

At Close

Aug 3, 2026 3:59:50 PM EDT

186.20USD-1.476%(-2.79)490,030

161.68Bid 213.91Ask 52.23Spread

Pre-market

Jul 31, 2026 8:55:30 AM EDT

191.49USD+0.021%(+0.04)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

186.17USD-0.016%(-0.03)29,395

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
456	513	563	980

TM Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

TM Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

TM Aug 21, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

TM Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.18	0%	3	3	07-06	TM260821C00260000
250 C	0.26	0%	3	3	07-06	TM260821C00250000
240 C	0.23	0%	4	4	07-06	TM260821C00240000
230 C	0.10	0.00%	2	12	07-30	TM260821C00230000
220 C	0.35	+66.67%	2	15	07-29	TM260821C00220000
210 C	0.75	+7.14%	26	149	07-31	TM260821C00210000
200 C	2.00	-4.76%	22	107	07-31	TM260821C00200000
195 C	3.40	-6.34%	7	111	07-31	TM260821C00195000
190 C	5.27	-26.81%	2	109	07-31	TM260821C00190000
185 C	10.10	+69.75%	11	100	07-29	TM260821C00185000
180 C	11.80	-26.25%	4	250	07-31	TM260821C00180000
175 C	19.38	+80.45%	1	84	07-29	TM260821C00175000
170 C	14.45	+3.21%	4	18	07-28	TM260821C00170000
165 C	21.91	+26.72%	1	1	07-28	TM260821C00165000
160 C	22.30	0%	3	3	07-07	TM260821C00160000
155 C	0	0%	0			TM260821C00155000
150 C	0	0%	0			TM260821C00150000
145 C	0	0%	0			TM260821C00145000
140 C	0	0%	0			TM260821C00140000
135 C	0	0%	0			TM260821C00135000
130 C	0	0%	0			TM260821C00130000
125 C	0	0%	0			TM260821C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			TM260821P00260000
250 P	0	0%	0			TM260821P00250000
240 P	0	0%	0			TM260821P00240000
230 P	0	0%	0			TM260821P00230000
220 P	0	0%	0			TM260821P00220000
210 P	0	0%	0			TM260821P00210000
200 P	8.20	-45.33%	2	4	07-29	TM260821P00200000
195 P	8.50	+77.08%	1	519	07-31	TM260821P00195000
190 P	4.41	+83.75%	34	40	07-30	TM260821P00190000
185 P	3.75	+17.19%	17	76	07-31	TM260821P00185000
180 P	1.77	+41.60%	3	72	07-31	TM260821P00180000
175 P	1.15	+40.24%	10	262	07-31	TM260821P00175000
170 P	0.57	+11.76%	80	152	07-31	TM260821P00170000
165 P	0.26	+8.33%	33	179	07-30	TM260821P00165000
160 P	0.30	+20.00%	12	111	07-31	TM260821P00160000
155 P	0.22	+10.00%	1	35	07-31	TM260821P00155000
150 P	0.15	-62.50%	1	32	07-28	TM260821P00150000
145 P	0.13	-62.86%	1	38	07-20	TM260821P00145000
140 P	0.10	-91.60%	1	10	07-17	TM260821P00140000
135 P	1.50	0%	1	1	06-24	TM260821P00135000
130 P	0.45	-66.67%	1	6	07-01	TM260821P00130000
125 P	0.20	0%	6	6	06-22	TM260821P00125000

Share