Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
850	1,259	399	2,080

TM Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TM Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TM Jan 15, 2027 Exp. - Max Pain @ $180.00

Puts

Calls

TM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.10	-41.18%	1	9	06-16	TM270115C00360000
350 C	0.10	-60.00%	1	1	06-16	TM270115C00350000
340 C	0.10	-60.00%	1	2	06-16	TM270115C00340000
330 C	0.15	0%	1	1	06-05	TM270115C00330000
320 C	0	0%	0			TM270115C00320000
310 C	2.00	-37.50%	1	5	03-27	TM270115C00310000
300 C	0.23	-37.84%	1	51	07-07	TM270115C00300000
290 C	0.41	-61.32%	13	27	06-12	TM270115C00290000
280 C	1.40	-38.86%	10	75	06-02	TM270115C00280000
270 C	1.10	+266.67%	2	31	08-17	TM270115C00270000
260 C	0.75	+25.00%	1	24	08-21	TM270115C00260000
250 C	0.65	-61.76%	14	210	09-16	TM270115C00250000
240 C	1.60	0.00%	1	139	09-14	TM270115C00240000
230 C	3.10	+10.71%	3	49	09-11	TM270115C00230000
220 C	3.00	-23.08%	2	103	09-16	TM270115C00220000
210 C	6.60	-8.33%	4	87	09-14	TM270115C00210000
200 C	9.20	-7.54%	1	394	09-15	TM270115C00200000
195 C	10.80	-7.22%	1	51	09-16	TM270115C00195000
190 C	13.30	-11.33%	1	65	09-16	TM270115C00190000
185 C	18.40	-14.02%	1	94	09-11	TM270115C00185000
180 C	24.25	+29.33%	2	94	09-01	TM270115C00180000
175 C	23.86	-4.56%	1	130	09-15	TM270115C00175000
170 C	27.70	-11.78%	1	215	09-16	TM270115C00170000
165 C	34.50	+25.50%	1	64	08-21	TM270115C00165000
160 C	38.90	+42.75%	1	66	07-29	TM270115C00160000
155 C	36.10	+17.21%	1	11	08-10	TM270115C00155000
150 C	40.43	-13.05%	2	28	08-10	TM270115C00150000
145 C	37.00	+9.14%	1	11	07-20	TM270115C00145000
140 C	42.76	+15.88%	1	4	06-16	TM270115C00140000
135 C	43.00	-34.80%	6	30	06-10	TM270115C00135000
130 C	47.10	-58.86%	2	2	06-10	TM270115C00130000
125 C	63.00	0%	2	1	03-28	TM270115C00125000
120 C	78.01	+32.67%	2	11	08-21	TM270115C00120000
115 C	67.50	-17.58%	1	3	04-21	TM270115C00115000
110 C	96.10	0%	2	0	03-30	TM270115C00110000
105 C	89.00	+10.97%	1	1	03-24	TM270115C00105000
100 C	94.00	+25.23%	1	16	08-24	TM270115C00100000
95 C	97.50	+28.29%	1	1	07-23	TM270115C00095000
90 C	86.66	-2.63%	1	1	11-06	TM270115C00090000
85 C	111.40	+12.53%	4	2	09-29	TM270115C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			TM270115P00360000
350 P	0	0%	0			TM270115P00350000
340 P	0	0%	0			TM270115P00340000
330 P	126.60	0%	2	2	03-30	TM270115P00330000
320 P	116.60	0%	1	1	03-30	TM270115P00320000
310 P	106.50	0%	2	2	03-30	TM270115P00310000
300 P	96.50	0%	2	2	03-30	TM270115P00300000
290 P	86.70	0%	1	1	03-30	TM270115P00290000
280 P	0	0%	0			TM270115P00280000
270 P	98.65	+2.28%	2	1	06-11	TM270115P00270000
260 P	86.16	-0.16%	14	5	06-11	TM270115P00260000
250 P	75.95	-3.86%	2	10	06-12	TM270115P00250000
240 P	59.40	-10.81%	2	108	07-27	TM270115P00240000
230 P	55.20	+7.18%	5	56	07-23	TM270115P00230000
220 P	47.55	-3.18%	2	91	06-12	TM270115P00220000
210 P	26.08	-20.87%	2	25	08-17	TM270115P00210000
200 P	25.90	-13.44%	2	79	07-22	TM270115P00200000
195 P	28.33	+14.56%	2	16	06-10	TM270115P00195000
190 P	8.80	-12.00%	2	113	09-14	TM270115P00190000
185 P	7.10	+20.75%	2	22	09-14	TM270115P00185000
180 P	5.40	+20.00%	4	157	09-14	TM270115P00180000
175 P	4.08	+2.00%	4	35	09-11	TM270115P00175000
170 P	3.00	-11.76%	5	293	09-14	TM270115P00170000
165 P	2.10	-45.74%	1	57	08-21	TM270115P00165000
160 P	1.45	-35.56%	2	106	09-01	TM270115P00160000
155 P	1.10	-51.11%	1	56	08-21	TM270115P00155000
150 P	0.70	-4.11%	6	137	09-03	TM270115P00150000
145 P	0.70	-73.58%	1	15	09-10	TM270115P00145000
140 P	0.40	-82.98%	1	30	09-10	TM270115P00140000
135 P	0.30	-53.85%	1	115	09-08	TM270115P00135000
130 P	0.45	-55.00%	2	623	09-09	TM270115P00130000
125 P	1.05	+10.53%	1	14	07-13	TM270115P00125000
120 P	0.50	-9.09%	10	29	04-20	TM270115P00120000
115 P	3.50	-27.54%	1	4	01-02	TM270115P00115000
110 P	0.21	-82.79%	1	15	07-29	TM270115P00110000
105 P	0.17	-90.00%	1	9	07-29	TM270115P00105000
100 P	1.22	-60.39%	1	11	02-12	TM270115P00100000
95 P	2.32	+28.89%	2	13	10-14	TM270115P00095000
90 P	0.50	+25.00%	1	190	06-23	TM270115P00090000
85 P	0.05	0.00%	2	36	07-31	TM270115P00085000