Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
809	1,212	497	1,989

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	1.15	+43.75%	1	33	06-16	TM270115C00270000
260 C	0.52	-38.82%	1	24	07-20	TM270115C00260000
250 C	1.50	0.00%	1	211	07-30	TM270115C00250000
240 C	2.05	-10.87%	1	99	07-31	TM270115C00240000
230 C	2.60	-23.53%	2	50	07-30	TM270115C00230000
220 C	5.65	+88.33%	22	69	07-29	TM270115C00220000
210 C	7.00	-10.26%	16	90	07-31	TM270115C00210000
200 C	10.30	-10.43%	6	351	07-31	TM270115C00200000
195 C	14.50	+46.02%	7	55	07-29	TM270115C00195000
190 C	14.50	-9.38%	2	59	07-31	TM270115C00190000
185 C	16.40	-12.90%	2	93	07-31	TM270115C00185000
180 C	22.50	+27.84%	10	109	07-29	TM270115C00180000
175 C	25.83	+43.50%	4	130	07-29	TM270115C00175000
170 C	29.50	+24.00%	7	224	07-29	TM270115C00170000
165 C	30.00	-5.66%	4	64	07-31	TM270115C00165000
160 C	38.90	+42.75%	1	66	07-29	TM270115C00160000
155 C	30.80	+29.96%	3	12	07-07	TM270115C00155000
150 C	46.50	+33.62%	1	28	07-29	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	58.80	-6.67%	1	11	06-17	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	75.06	-28.29%	2	16	06-10	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	32.96	-17.39%	3	25	07-21	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	12.42	-18.82%	1	98	07-29	TM270115P00190000
185 P	22.04	+17.23%	4	21	06-10	TM270115P00185000
180 P	13.60	-15.00%	3	152	07-21	TM270115P00180000
175 P	7.79	-43.30%	2	37	07-30	TM270115P00175000
170 P	5.10	-38.55%	7	290	07-29	TM270115P00170000
165 P	4.80	-49.74%	8	57	07-30	TM270115P00165000
160 P	2.69	-58.62%	3	122	07-29	TM270115P00160000
155 P	2.93	-31.86%	2	56	07-30	TM270115P00155000
150 P	2.30	+27.78%	2	144	07-31	TM270115P00150000
145 P	2.65	-57.26%	1	15	07-22	TM270115P00145000
140 P	2.35	-6.00%	2	30	07-15	TM270115P00140000
135 P	1.45	-17.14%	61	118	07-21	TM270115P00135000
130 P	1.00	-25.93%	1	626	07-28	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