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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
96	413	63	197

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 @ $185.00

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	1.10	+83.33%	1	74	07-30	TM261218C00250000
240 C	1.50	+3.45%	1	105	07-31	TM261218C00240000
230 C	2.05	+24.24%	2	9	07-31	TM261218C00230000
220 C	4.50	+94.81%	1	27	07-29	TM261218C00220000
210 C	6.50	-16.13%	7	22	07-30	TM261218C00210000
200 C	10.35	+45.77%	11	64	07-29	TM261218C00200000
195 C	12.80	+78.03%	6	58	07-29	TM261218C00195000
190 C	13.05	+27.57%	5	20	07-31	TM261218C00190000
185 C	12.48	+15.56%	1	28	07-27	TM261218C00185000
180 C	20.00	+33.33%	2	13	07-29	TM261218C00180000
175 C	21.81	-5.99%	10	13	07-31	TM261218C00175000
170 C	26.10	-1.14%	1	18	07-30	TM261218C00170000
165 C	15.90	0%	17	18	06-24	TM261218C00165000
160 C	17.50	0%	2	2	06-25	TM261218C00160000
155 C	27.00	+0.37%	1	2	07-08	TM261218C00155000
150 C	0	0%	0			TM261218C00150000
145 C	0	0%	0			TM261218C00145000
140 C	39.44	+2.98%	1	2	06-17	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	41.40	+31.85%	2	15	07-22	TM261218P00220000
210 P	22.75	-29.63%	3	18	07-29	TM261218P00210000
200 P	23.66	-11.65%	1	16	07-27	TM261218P00200000
195 P	23.37	-12.80%	1	4	06-15	TM261218P00195000
190 P	11.48	-43.00%	1	2	07-29	TM261218P00190000
185 P	24.11	-0.58%	1	7	06-24	TM261218P00185000
180 P	7.37	-41.04%	1	8	07-29	TM261218P00180000
175 P	12.00	+6.57%	1	9	07-08	TM261218P00175000
170 P	5.00	-46.18%	2	13	07-31	TM261218P00170000
165 P	6.50	-18.75%	1	37	07-22	TM261218P00165000
160 P	5.40	-39.05%	2	7	07-20	TM261218P00160000
155 P	7.16	+165.19%	1	2	06-11	TM261218P00155000
150 P	5.80	+96.61%	8	11	06-22	TM261218P00150000
145 P	2.70	-48.86%	1	6	07-08	TM261218P00145000
140 P	2.10	-48.78%	1	32	07-08	TM261218P00140000
135 P	3.11	+17.80%	5	21	06-25	TM261218P00135000
130 P	0.56	-67.25%	1	21	07-30	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	0.45	+28.57%	1	2	07-15	TM261218P00110000

Share