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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
644	736	168	739

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 @ $170.00

Puts

Calls

TM Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	1.60	+627.27%	1	286	08-26	TM280121C00360000
350 C	1.97	+9.44%	1	6	09-09	TM280121C00350000
340 C	2.17	0%	1	1	09-09	TM280121C00340000
330 C	0	0%	0			TM280121C00330000
320 C	1.98	-34.00%	1	3	08-21	TM280121C00320000
310 C	0	0%	0			TM280121C00310000
300 C	2.73	-10.78%	3	28	09-16	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	5.48	+3.98%	3	15	09-16	TM280121C00270000
260 C	5.40	+8.00%	1	27	07-16	TM280121C00260000
250 C	9.40	+1.73%	45	114	09-03	TM280121C00250000
240 C	8.50	+1.19%	1	25	08-18	TM280121C00240000
230 C	11.51	+4.64%	3	37	09-11	TM280121C00230000
220 C	17.30	+17.13%	4	40	09-03	TM280121C00220000
210 C	21.42	+29.82%	3	12	09-01	TM280121C00210000
200 C	21.83	+6.49%	1	95	09-09	TM280121C00200000
195 C	25.00	-0.40%	1	31	08-25	TM280121C00195000
190 C	25.61	-7.55%	1	67	09-16	TM280121C00190000
185 C	33.15	+20.55%	5	10	09-03	TM280121C00185000
180 C	33.00	+8.20%	1	39	09-15	TM280121C00180000
175 C	39.15	+14.34%	5	34	09-03	TM280121C00175000
170 C	41.05	-0.36%	2	64	09-02	TM280121C00170000
165 C	37.20	-12.06%	18	125	08-18	TM280121C00165000
160 C	43.26	+2.39%	24	65	08-25	TM280121C00160000
155 C	43.48	-2.51%	1	26	08-18	TM280121C00155000
150 C	53.50	+9.18%	2	15	09-15	TM280121C00150000
145 C	53.52	-7.00%	8	28	08-25	TM280121C00145000
140 C	57.38	-7.45%	20	70	08-25	TM280121C00140000
135 C	59.20	+1.35%	36	17	08-17	TM280121C00135000
130 C	63.22	+24.45%	104	52	08-17	TM280121C00130000
125 C	69.00	+2.83%	1	8	09-08	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	87.87	0%	1	1	09-08	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	81.30	+43.39%	10	4	08-14	TM280121P00270000
260 P	72.14	+40.08%	16	19	08-14	TM280121P00260000
250 P	63.62	-1.87%	2	7	08-14	TM280121P00250000
240 P	43.20	+16.76%	2	9	03-05	TM280121P00240000
230 P	46.29	-2.55%	14	47	08-20	TM280121P00230000
220 P	33.40	-31.92%	2	15	09-03	TM280121P00220000
210 P	33.70	+0.12%	10	25	08-17	TM280121P00210000
200 P	22.49	-18.51%	100	25	09-04	TM280121P00200000
195 P	21.69	-5.70%	3	4	08-24	TM280121P00195000
190 P	18.96	-19.28%	1	9	08-24	TM280121P00190000
185 P	18.00	+0.56%	5	111	09-09	TM280121P00185000
180 P	17.50	-16.07%	11	91	08-14	TM280121P00180000
175 P	13.15	+4.95%	80	84	09-15	TM280121P00175000
170 P	10.00	-11.35%	1	52	09-01	TM280121P00170000
165 P	17.60	+13.18%	1	76	07-09	TM280121P00165000
160 P	9.00	-6.35%	1	73	08-20	TM280121P00160000
155 P	15.20	+12.18%	10	36	06-29	TM280121P00155000
150 P	6.29	-21.38%	1	55	09-08	TM280121P00150000
145 P	5.90	-24.36%	2	18	08-19	TM280121P00145000
140 P	3.62	-67.68%	1	15	08-24	TM280121P00140000
135 P	4.65	-10.58%	1	9	08-14	TM280121P00135000
130 P	6.50	+25.48%	4	6	07-28	TM280121P00130000
125 P	3.67	-13.65%	1	26	08-04	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	1.20	-11.76%	2	27	09-14	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