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)490,141

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
283	1,503	240	1,815

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 @ $185.00

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	0.51	+240.00%	1	129	07-06	TM260918C00230000
220 C	0.90	-35.71%	2	150	07-30	TM260918C00220000
210 C	2.16	-34.55%	2	192	07-30	TM260918C00210000
200 C	4.23	-27.44%	10	359	07-31	TM260918C00200000
195 C	5.54	-16.69%	1	81	07-31	TM260918C00195000
190 C	10.86	+84.07%	4	224	07-29	TM260918C00190000
185 C	13.40	+57.65%	2	136	07-29	TM260918C00185000
180 C	13.88	-26.95%	11	64	07-31	TM260918C00180000
175 C	9.91	+11.72%	20	39	07-24	TM260918C00175000
170 C	12.60	-16.83%	1	17	07-24	TM260918C00170000
165 C	31.00	+72.22%	1	5	07-29	TM260918C00165000
160 C	16.94	0%	1	1	06-26	TM260918C00160000
155 C	18.07	-28.32%	2	2	06-23	TM260918C00155000
150 C	28.73	-24.18%	3	2	06-18	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	31.20	+20.00%	8	15	07-31	TM260918P00220000
210 P	41.70	+27.91%	14	42	06-24	TM260918P00210000
200 P	10.80	-32.08%	9	26	07-29	TM260918P00200000
195 P	7.95	-50.31%	76	97	07-29	TM260918P00195000
190 P	5.60	-44.94%	1	58	07-29	TM260918P00190000
185 P	6.20	-46.55%	18	80	07-28	TM260918P00185000
180 P	3.60	+35.85%	2	278	07-31	TM260918P00180000
175 P	1.89	-37.42%	24	223	07-29	TM260918P00175000
170 P	1.60	+39.13%	3	744	07-30	TM260918P00170000
165 P	1.10	+83.33%	25	165	07-31	TM260918P00165000
160 P	1.90	+13.77%	3	155	07-23	TM260918P00160000
155 P	1.17	-2.50%	2	19	07-24	TM260918P00155000
150 P	0.65	-35.00%	1	61	07-24	TM260918P00150000
145 P	0.58	+26.09%	1	70	07-23	TM260918P00145000
140 P	1.85	+32.14%	3	7	06-26	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