Dark

Check out our Level2View

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
231	513	24	580

TM Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

TM Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

TM Oct 16, 2026 Exp. - Max Pain @ $180.00

Puts

Calls

TM Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.75	0.00%	1	3	03-17	TM261016C00360000
350 C	0.75	-37.50%	1	2	03-05	TM261016C00350000
340 C	0.80	0.00%	1	4	03-20	TM261016C00340000
330 C	0.85	-5.56%	1	4	03-20	TM261016C00330000
320 C	1.05	-8.70%	1	4	03-20	TM261016C00320000
310 C	1.30	-18.75%	1	3	03-20	TM261016C00310000
300 C	0.25	-88.10%	1	3	05-05	TM261016C00300000
290 C	1.45	-59.72%	1	8	04-20	TM261016C00290000
280 C	0	0%	0			TM261016C00280000
270 C	0.38	-70.54%	1	1	05-20	TM261016C00270000
260 C	4.20	+13.51%	2	14	04-20	TM261016C00260000
250 C	0.24	-4.00%	1	6	07-21	TM261016C00250000
240 C	1.10	-56.86%	1	4	06-10	TM261016C00240000
230 C	2.50	-30.56%	1	5	05-26	TM261016C00230000
220 C	0.70	-36.36%	1	151	07-23	TM261016C00220000
210 C	2.70	+33.66%	2	94	07-29	TM261016C00210000
200 C	5.19	-25.86%	2	128	07-31	TM261016C00200000
195 C	9.55	+81.90%	4	27	07-29	TM261016C00195000
190 C	11.80	+59.89%	1	52	07-29	TM261016C00190000
185 C	9.52	+43.81%	1	59	07-28	TM261016C00185000
180 C	12.50	+23.76%	3	83	07-28	TM261016C00180000
175 C	17.50	-19.35%	7	68	07-31	TM261016C00175000
170 C	13.60	-19.05%	2	11	07-10	TM261016C00170000
165 C	21.60	+63.02%	3	3	07-07	TM261016C00165000
160 C	20.05	-27.49%	1	2	07-09	TM261016C00160000
155 C	30.30	0%	1	0	06-15	TM261016C00155000
150 C	35.45	-25.37%	1	5	05-12	TM261016C00150000
145 C	0	0%	0			TM261016C00145000
140 C	0	0%	0			TM261016C00140000
135 C	0	0%	0			TM261016C00135000
130 C	0	0%	0			TM261016C00130000
125 C	0	0%	0			TM261016C00125000
120 C	0	0%	0			TM261016C00120000
115 C	0	0%	0			TM261016C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			TM261016P00360000
350 P	0	0%	0			TM261016P00350000
340 P	0	0%	0			TM261016P00340000
330 P	0	0%	0			TM261016P00330000
320 P	0	0%	0			TM261016P00320000
310 P	0	0%	0			TM261016P00310000
300 P	0	0%	0			TM261016P00300000
290 P	79.50	0%	2	2	03-17	TM261016P00290000
280 P	70.50	0%	2	2	03-17	TM261016P00280000
270 P	0	0%	0			TM261016P00270000
260 P	0	0%	0			TM261016P00260000
250 P	0	0%	0			TM261016P00250000
240 P	0	0%	0			TM261016P00240000
230 P	0	0%	0			TM261016P00230000
220 P	26.40	+5.60%	1	1	04-02	TM261016P00220000
210 P	20.02	-36.44%	1	2	07-29	TM261016P00210000
200 P	13.05	-42.26%	1	11	07-29	TM261016P00200000
195 P	8.20	0%	1	1	03-03	TM261016P00195000
190 P	8.00	-65.74%	4	5	07-29	TM261016P00190000
185 P	8.20	+18.84%	71	98	07-31	TM261016P00185000
180 P	7.20	-35.71%	1	30	07-28	TM261016P00180000
175 P	9.90	-15.74%	4	47	07-08	TM261016P00175000
170 P	2.25	-56.73%	1	43	07-29	TM261016P00170000
165 P	2.05	+24.24%	1	123	07-30	TM261016P00165000
160 P	1.99	-33.67%	1	26	07-28	TM261016P00160000
155 P	1.60	-39.39%	2	40	07-28	TM261016P00155000
150 P	1.16	-38.95%	2	89	07-28	TM261016P00150000
145 P	1.65	+34.15%	2	18	07-10	TM261016P00145000
140 P	0.80	-62.09%	1	55	07-20	TM261016P00140000
135 P	0.45	-52.63%	1	6	07-21	TM261016P00135000
130 P	1.35	+68.75%	1	2	06-11	TM261016P00130000
125 P	0.29	-71.00%	1	2	07-29	TM261016P00125000
120 P	0	0%	0			TM261016P00120000
115 P	0.20	0%	1	1	07-13	TM261016P00115000

Share