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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
347	632	86	664

TM Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TM Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TM Jan 21, 2028 Exp. - Max Pain @ $175.00

Puts

Calls

TM Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	1.40	-6.67%	1	70	07-14	TM280121C00360000
350 C	1.50	-3.23%	2	7	07-06	TM280121C00350000
340 C	0	0%	0			TM280121C00340000
330 C	0	0%	0			TM280121C00330000
320 C	3.00	-57.14%	1	4	05-15	TM280121C00320000
310 C	0	0%	0			TM280121C00310000
300 C	3.17	+56.93%	1	29	07-29	TM280121C00300000
290 C	2.50	-75.00%	1	1	06-22	TM280121C00290000
280 C	5.30	+65.11%	2	15	07-29	TM280121C00280000
270 C	4.90	+22.50%	9	6	07-29	TM280121C00270000
260 C	5.40	+8.00%	1	27	07-16	TM280121C00260000
250 C	10.00	+42.86%	6	123	07-29	TM280121C00250000
240 C	12.00	+64.38%	2	33	07-29	TM280121C00240000
230 C	10.00	+5.26%	5	35	07-27	TM280121C00230000
220 C	17.10	+52.54%	1	45	07-29	TM280121C00220000
210 C	15.80	+21.07%	1	12	07-28	TM280121C00210000
200 C	25.10	+21.84%	2	83	07-29	TM280121C00200000
195 C	23.92	+38.67%	2	27	07-31	TM280121C00195000
190 C	27.00	-10.00%	1	115	07-31	TM280121C00190000
185 C	25.06	+3.47%	1	9	07-21	TM280121C00185000
180 C	31.34	-5.03%	5	35	07-31	TM280121C00180000
175 C	35.80	+24.31%	1	30	07-30	TM280121C00175000
170 C	39.00	-1.76%	1	53	07-30	TM280121C00170000
165 C	42.30	+32.19%	1	118	07-29	TM280121C00165000
160 C	36.00	+24.14%	12	25	07-06	TM280121C00160000
155 C	39.64	-9.08%	10	4	07-22	TM280121C00155000
150 C	39.90	-5.00%	1	10	06-17	TM280121C00150000
145 C	38.50	-4.77%	5	7	07-01	TM280121C00145000
140 C	58.20	+43.35%	1	23	07-30	TM280121C00140000
135 C	51.00	+8.51%	3	3	07-17	TM280121C00135000
130 C	50.80	0%	1	1	06-11	TM280121C00130000
125 C	71.60	+17.38%	2	6	07-29	TM280121C00125000
120 C	64.00	+4.52%	1	5	07-20	TM280121C00120000
115 C	78.60	-0.13%	1	1	05-14	TM280121C00115000
110 C	63.00	-3.08%	1	5	06-30	TM280121C00110000
105 C	0	0%	0			TM280121C00105000
100 C	74.00	+7.25%	1	8	06-26	TM280121C00100000
95 C	87.00	+4.82%	1	0	06-15	TM280121C00095000
90 C	89.02	+1.45%	2	4	07-24	TM280121C00090000
85 C	0	0%	0			TM280121C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			TM280121P00360000
350 P	0	0%	0			TM280121P00350000
340 P	0	0%	0			TM280121P00340000
330 P	0	0%	0			TM280121P00330000
320 P	0	0%	0			TM280121P00320000
310 P	0	0%	0			TM280121P00310000
300 P	0	0%	0			TM280121P00300000
290 P	0	0%	0			TM280121P00290000
280 P	101.28	+25.99%	2	13	06-08	TM280121P00280000
270 P	56.70	+19.37%	4	1	03-03	TM280121P00270000
260 P	51.50	-7.69%	11	11	01-29	TM280121P00260000
250 P	42.70	0%	2	2	03-04	TM280121P00250000
240 P	43.20	+16.76%	2	9	03-05	TM280121P00240000
230 P	57.00	+14.00%	1	4	05-12	TM280121P00230000
220 P	49.06	0%	26	13	07-16	TM280121P00220000
210 P	37.25	+3.13%	1	1	10-10	TM280121P00210000
200 P	42.75	+14.24%	2	24	06-23	TM280121P00200000
195 P	23.00	0%	1	1	12-11	TM280121P00195000
190 P	23.40	-7.87%	3	7	07-30	TM280121P00190000
185 P	20.00	-0.99%	1	1	11-26	TM280121P00185000
180 P	17.60	-41.53%	20	24	07-29	TM280121P00180000
175 P	16.20	-19.40%	5	203	07-30	TM280121P00175000
170 P	14.65	+4.64%	1	52	07-30	TM280121P00170000
165 P	17.60	+13.18%	1	76	07-09	TM280121P00165000
160 P	10.40	-23.53%	2	74	07-29	TM280121P00160000
155 P	15.20	+12.18%	10	36	06-29	TM280121P00155000
150 P	10.13	-24.57%	30	55	07-22	TM280121P00150000
145 P	7.80	0%	16	16	04-28	TM280121P00145000
140 P	11.20	+47.37%	1	14	06-23	TM280121P00140000
135 P	5.36	-2.19%	1	10	07-28	TM280121P00135000
130 P	6.50	+25.48%	4	6	07-28	TM280121P00130000
125 P	4.25	-31.45%	2	25	07-27	TM280121P00125000
120 P	2.38	+19.00%	2	5	02-24	TM280121P00120000
115 P	0.85	-70.79%	2	4	05-19	TM280121P00115000
110 P	1.55	-36.73%	8	21	07-27	TM280121P00110000
105 P	2.15	+230.77%	2	12	07-06	TM280121P00105000
100 P	1.70	+9.68%	2	10	07-06	TM280121P00100000
95 P	0	0%	0			TM280121P00095000
90 P	0.65	0%	20	20	07-27	TM280121P00090000
85 P	0	0%	0			TM280121P00085000