Dark

Check out our Dark Pool Levels

TM
Toyota Motor Corporation
stock NYSE ADR

At Close

Sep 17, 2026 3:59:54 PM EDT

193.91USD+0.884%(+1.70)360,520

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 8:18:30 AM EDT

194.83USD+1.363%(+2.62)202

After-hours

Sep 17, 2026 4:10:30 PM EDT

193.91USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Jul 16, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
737	2,139	239	2,829

TM Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

TM Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TM Sep 18, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

TM Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0.80	+6.67%	1	5	02-24	TM260918C00350000
340 C	0.80	-20.00%	1	3	03-12	TM260918C00340000
330 C	0.85	-34.62%	1	3	03-12	TM260918C00330000
320 C	0.95	+18.75%	1	4	03-20	TM260918C00320000
310 C	1.15	-42.50%	1	9	03-20	TM260918C00310000
300 C	2.15	0%	1	1	03-03	TM260918C00300000
290 C	3.80	0%	1	1	03-04	TM260918C00290000
280 C	0.51	-68.13%	2	0	07-22	TM260918C00280000
270 C	2.90	0%	2	2	03-23	TM260918C00270000
260 C	0.15	-57.14%	1	109	07-21	TM260918C00260000
250 C	0.30	+15.38%	1	113	06-29	TM260918C00250000
240 C	1.14	+34.12%	1	118	07-27	TM260918C00240000
230 C	0.15	-25.00%	1	131	08-21	TM260918C00230000
220 C	0.13	+30.00%	1	215	09-03	TM260918C00220000
210 C	0.05	-61.54%	1	313	09-16	TM260918C00210000
200 C	0.15	-70.00%	48	401	09-16	TM260918C00200000
195 C	1.53	-33.48%	11	711	09-16	TM260918C00195000
190 C	2.87	-61.99%	1	360	09-16	TM260918C00190000
185 C	8.50	-22.73%	1	133	09-16	TM260918C00185000
180 C	12.90	-27.08%	1	172	09-16	TM260918C00180000
175 C	22.10	+22.78%	10	27	09-14	TM260918C00175000
170 C	27.30	+34.81%	1	16	08-31	TM260918C00170000
165 C	22.90	-26.13%	2	7	08-04	TM260918C00165000
160 C	16.94	0%	1	1	06-26	TM260918C00160000
155 C	34.24	+89.49%	1	1	08-12	TM260918C00155000
150 C	49.08	+70.83%	4	3	09-01	TM260918C00150000
145 C	31.40	-53.34%	2	2	07-09	TM260918C00145000
140 C	0	0%	0			TM260918C00140000
135 C	0	0%	0			TM260918C00135000
130 C	40.56	-12.40%	1	0	06-25	TM260918C00130000
125 C	69.15	+8.05%	30	15	05-15	TM260918C00125000
120 C	0	0%	0			TM260918C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			TM260918P00350000
340 P	0	0%	0			TM260918P00340000
330 P	0	0%	0			TM260918P00330000
320 P	0	0%	0			TM260918P00320000
310 P	0	0%	0			TM260918P00310000
300 P	0	0%	0			TM260918P00300000
290 P	0	0%	0			TM260918P00290000
280 P	0	0%	0			TM260918P00280000
270 P	0	0%	0			TM260918P00270000
260 P	0	0%	0			TM260918P00260000
250 P	0	0%	0			TM260918P00250000
240 P	51.00	0%	2	2	05-20	TM260918P00240000
230 P	14.30	0%	1	0	02-25	TM260918P00230000
220 P	19.41	-12.61%	3	3	09-03	TM260918P00220000
210 P	10.63	-10.30%	2	28	09-03	TM260918P00210000
200 P	3.90	+2.63%	50	84	09-14	TM260918P00200000
195 P	2.25	+60.71%	67	122	09-16	TM260918P00195000
190 P	0.82	+64.00%	5	871	09-16	TM260918P00190000
185 P	0.13	-23.53%	1	134	09-16	TM260918P00185000
180 P	0.07	-82.50%	14	321	09-16	TM260918P00180000
175 P	0.43	+7.50%	1	229	09-14	TM260918P00175000
170 P	0.35	-10.26%	5	753	09-15	TM260918P00170000
165 P	0.05	+150.00%	10	179	08-31	TM260918P00165000
160 P	0.11	-26.67%	8	150	08-19	TM260918P00160000
155 P	0.10	0.00%	1	40	08-20	TM260918P00155000
150 P	0.65	-35.00%	1	61	07-24	TM260918P00150000
145 P	0.48	-17.24%	1	70	08-03	TM260918P00145000
140 P	0.05	-75.00%	1	8	08-10	TM260918P00140000
135 P	0.55	0%	1	1	06-22	TM260918P00135000
130 P	0	0%	0			TM260918P00130000
125 P	0.35	-10.26%	2	12	06-18	TM260918P00125000
120 P	0	0%	0			TM260918P00120000

Share