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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
216	987	111	622

TM Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

TM Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.75	0.00%	1	4	03-20	TM261218C00360000
350 C	0.15	-80.00%	1	7	05-29	TM261218C00350000
340 C	0.75	-68.09%	1	2	03-26	TM261218C00340000
330 C	1.00	0%	1	1	03-20	TM261218C00330000
320 C	0.87	-13.00%	1	7	04-07	TM261218C00320000
310 C	0	0%	0			TM261218C00310000
300 C	1.80	0%	1	1	04-15	TM261218C00300000
290 C	2.15	0%	1	1	03-31	TM261218C00290000
280 C	10.34	0%	1	1	02-19	TM261218C00280000
270 C	0.40	-92.86%	2	6	06-15	TM261218C00270000
260 C	0.50	-44.44%	1	4	07-06	TM261218C00260000
250 C	0.50	+25.00%	7	73	08-31	TM261218C00250000
240 C	0.20	-78.72%	1	109	09-16	TM261218C00240000
230 C	1.00	-44.44%	1	13	09-09	TM261218C00230000
220 C	2.40	-24.53%	1	117	09-15	TM261218C00220000
210 C	4.40	+20.55%	10	117	09-15	TM261218C00210000
200 C	7.80	-12.36%	9	327	09-15	TM261218C00200000
195 C	8.90	-14.51%	1	197	09-16	TM261218C00195000
190 C	11.20	-4.36%	1	80	09-16	TM261218C00190000
185 C	16.90	-5.32%	6	33	08-31	TM261218C00185000
180 C	16.40	-1.86%	1	15	09-16	TM261218C00180000
175 C	23.60	+14.56%	1	10	08-21	TM261218C00175000
170 C	22.50	-13.79%	1	18	08-03	TM261218C00170000
165 C	15.90	0%	17	18	06-24	TM261218C00165000
160 C	30.90	+76.57%	62	33	08-12	TM261218C00160000
155 C	27.00	+0.37%	1	2	07-08	TM261218C00155000
150 C	49.29	0%	4	4	09-01	TM261218C00150000
145 C	0	0%	0			TM261218C00145000
140 C	48.50	+22.97%	1	3	08-13	TM261218C00140000
135 C	0	0%	0			TM261218C00135000
130 C	0	0%	0			TM261218C00130000
125 C	0	0%	0			TM261218C00125000
120 C	0	0%	0			TM261218C00120000
115 C	0	0%	0			TM261218C00115000
110 C	0	0%	0			TM261218C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			TM261218P00360000
350 P	0	0%	0			TM261218P00350000
340 P	0	0%	0			TM261218P00340000
330 P	0	0%	0			TM261218P00330000
320 P	117.00	0%	1	1	03-30	TM261218P00320000
310 P	0	0%	0			TM261218P00310000
300 P	0	0%	0			TM261218P00300000
290 P	0	0%	0			TM261218P00290000
280 P	0	0%	0			TM261218P00280000
270 P	0	0%	0			TM261218P00270000
260 P	0	0%	0			TM261218P00260000
250 P	26.00	0%	4	4	02-17	TM261218P00250000
240 P	43.20	0%	1	1	03-30	TM261218P00240000
230 P	42.60	+18.01%	2	2	05-21	TM261218P00230000
220 P	29.37	-29.06%	1	16	09-08	TM261218P00220000
210 P	20.10	-14.65%	10	14	08-21	TM261218P00210000
200 P	23.66	-11.65%	1	16	07-27	TM261218P00200000
195 P	10.53	+10.84%	19	57	09-16	TM261218P00195000
190 P	7.20	-15.29%	2	325	09-14	TM261218P00190000
185 P	5.40	-10.00%	1	60	09-02	TM261218P00185000
180 P	4.50	-15.25%	12	48	09-15	TM261218P00180000
175 P	3.68	-1.87%	1	13	09-16	TM261218P00175000
170 P	1.92	-33.79%	2	24	09-15	TM261218P00170000
165 P	1.48	+18.40%	5	45	09-16	TM261218P00165000
160 P	1.58	-43.37%	2	8	08-14	TM261218P00160000
155 P	0.92	-34.29%	2	4	09-08	TM261218P00155000
150 P	0.49	-74.21%	1	13	09-02	TM261218P00150000
145 P	1.40	-48.15%	1	5	08-05	TM261218P00145000
140 P	1.17	+88.71%	20	21	09-01	TM261218P00140000
135 P	3.11	+17.80%	5	21	06-25	TM261218P00135000
130 P	1.02	+82.14%	20	11	09-01	TM261218P00130000
125 P	1.46	-2.67%	1	12	06-22	TM261218P00125000
120 P	1.20	+26.32%	5	8	06-11	TM261218P00120000
115 P	1.00	0%	1	1	06-24	TM261218P00115000
110 P	0.18	-60.00%	1	3	09-16	TM261218P00110000

Share