TM · Toyota Motor Corp/

Track TM — free

$188.78 +0.53 (+0.28%) At close · Aug 19

Market Cap

$222.91B

1.18B

Options Chain

Underlying $188.78 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 44 contracts · mixed snapshot sessions · Jun 22, 2026–Aug 19, 2026; 12 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Sep 18 29d Oct 16 57d Dec 18 120d Jan 15 148d Mar 19 211d Jun 17 301d Jan 21 519d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	386.9%	0.953	—		$0.20	-0.035	349.1%	6	6
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 386.9% Delta 0.953 ≈95% ITM Gamma 0.002 Theta -1.429 Vega 0.011 Open interest 0 Model this call Put · $125 Snapshot session Jun 22, 2026 Last $0.20 Breakeven $124.80 Implied vol 349.1% Delta -0.035 ≈3% ITM Gamma 0.002 Theta -0.994 Vega 0.011 Open interest 6 Model this put
0	—	357.5%	0.949	—		$0.05	-0.026	295.5%	1	6
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 357.5% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -1.411 Vega 0.011 Open interest 0 Model this call Put · $130 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $129.95 Implied vol 295.5% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.68 Vega 0.011 Open interest 6 Model this put
0	—	324.7%	0.946	—		$0.12	-0.042	295.2%	1	2
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 324.7% Delta 0.946 ≈95% ITM Gamma 0.003 Theta -1.339 Vega 0.011 Open interest 0 Model this call Put · $135 Snapshot session Aug 18, 2026 Last $0.12 Breakeven $134.88 Implied vol 295.2% Delta -0.042 ≈4% ITM Gamma 0.002 Theta -0.984 Vega 0.011 Open interest 2 Model this put
0	—	297.4%	0.94	—		$0.10	-0.03	240.3%	1	10
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 297.4% Delta 0.94 ≈94% ITM Gamma 0.003 Theta -1.335 Vega 0.02 Open interest 0 Model this call Put · $140 Snapshot session Jul 17, 2026 Last $0.10 Breakeven $139.90 Implied vol 240.3% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.615 Vega 0.011 Open interest 10 Model this put
0	—	267.6%	0.934	—		$0.04	-0.016	182.5%	1	37
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 267.6% Delta 0.934 ≈93% ITM Gamma 0.004 Theta -1.284 Vega 0.02 Open interest 0 Model this call Put · $145 Snapshot session Aug 10, 2026 Last $0.04 Breakeven $144.96 Implied vol 182.5% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.275 Vega 0.006 Open interest 37 Model this put
0	—	234%	0.931	—		$0.01	-0.016	157.4%	1	32
Call · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 234% Delta 0.931 ≈93% ITM Gamma 0.004 Theta -1.158 Vega 0.02 Open interest 0 Model this call Put · $150 Snapshot session Aug 19, 2026 Last $0.01 Breakeven $149.99 Implied vol 157.4% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.232 Vega 0.006 Open interest 32 Model this put
0	—	211.1%	0.919	—		$0.08	-0.012	129%	5	51
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 211.1% Delta 0.919 ≈92% ITM Gamma 0.005 Theta -1.183 Vega 0.021 Open interest 0 Model this call Put · $155 Snapshot session Aug 10, 2026 Last $0.08 Breakeven $154.92 Implied vol 129% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.152 Vega 0.006 Open interest 51 Model this put
3	3	184.2%	0.908	$22.30		$0.44	-0.054	151.1%	1	106
Call · $160 In the money Snapshot session Jul 7, 2026 Last $22.30 Breakeven $182.30 Implied vol 184.2% Delta 0.908 ≈91% ITM Gamma 0.007 Theta -1.132 Vega 0.021 Open interest 3 Model this call Put · $160 Snapshot session Aug 14, 2026 Last $0.44 Breakeven $159.56 Implied vol 151.1% Delta -0.054 ≈5% ITM Gamma 0.006 Theta -0.62 Vega 0.012 Open interest 106 Model this put
1	1	155.9%	0.897	$21.91		$0.08	-0.058	125.1%	2	176
Call · $165 In the money Snapshot session Jul 28, 2026 Last $21.91 Breakeven $186.91 Implied vol 155.9% Delta 0.897 ≈90% ITM Gamma 0.009 Theta -1.043 Vega 0.022 Open interest 1 Model this call Put · $165 Snapshot session Aug 7, 2026 Last $0.08 Breakeven $164.92 Implied vol 125.1% Delta -0.058 ≈6% ITM Gamma 0.007 Theta -0.547 Vega 0.012 Open interest 176 Model this put
17	2	128.4%	0.883	$19.93		$0.05	-0.067	100.9%	13	263
Call · $170 In the money Snapshot session Aug 17, 2026 Last $19.93 Breakeven $189.93 Implied vol 128.4% Delta 0.883 ≈88% ITM Gamma 0.012 Theta -0.953 Vega 0.022 Open interest 17 Model this call Put · $170 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $169.95 Implied vol 100.9% Delta -0.067 ≈7% ITM Gamma 0.01 Theta -0.492 Vega 0.022 Open interest 263 Model this put
84	5	102.4%	0.854	$13.50		$0.01	-0.033	57.8%	3	270
Call · $175 In the money Snapshot session Aug 19, 2026 Last $13.50 Breakeven $188.50 Implied vol 102.4% Delta 0.854 ≈85% ITM Gamma 0.017 Theta -0.879 Vega 0.033 Open interest 84 Model this call Put · $175 Snapshot session Aug 18, 2026 Last $0.01 Breakeven $174.99 Implied vol 57.8% Delta -0.033 ≈3% ITM Gamma 0.01 Theta -0.158 Vega 0.013 Open interest 270 Model this put
249	1	78.6%	0.798	$9.30		$0.05	-0.047	38.1%	1	310
Call · $180 In the money Snapshot session Aug 19, 2026 Last $9.30 Breakeven $189.30 Implied vol 78.6% Delta 0.798 ≈80% ITM Gamma 0.028 Theta -0.835 Vega 0.034 Open interest 249 Model this call Put · $180 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $179.95 Implied vol 38.1% Delta -0.047 ≈5% ITM Gamma 0.02 Theta -0.139 Vega 0.013 Open interest 310 Model this put
98	1	47.8%	0.694	$4.14		$0.15	-0.162	24.1%	10	106
Call · $185 In the money Snapshot session Aug 19, 2026 Last $4.14 Breakeven $189.14 Implied vol 47.8% Delta 0.694 ≈69% ITM Gamma 0.057 Theta -0.629 Vega 0.045 Open interest 98 Model this call Put · $185 Snapshot session Aug 19, 2026 Last $0.15 Breakeven $184.85 Implied vol 24.1% Delta -0.162 ≈16% ITM Gamma 0.078 Theta -0.22 Vega 0.034 Open interest 106 Model this put
Underlying $188.78
166	15	32.4%	0.327	$1.03		$1.85	—	—	2	46
Call · $190 Snapshot session Aug 19, 2026 Last $1.03 Breakeven $191.03 Implied vol 32.4% Delta 0.327 ≈33% ITM Gamma 0.086 Theta -0.44 Vega 0.045 Open interest 166 Model this call Put · $190 In the money Snapshot session Aug 14, 2026 Last $1.85 Breakeven $188.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this put
126	6	43.6%	0.117	$0.10		$6.00	—	—	5	513
Call · $195 Snapshot session Aug 19, 2026 Last $0.10 Breakeven $195.10 Implied vol 43.6% Delta 0.117 ≈12% ITM Gamma 0.035 Theta -0.32 Vega 0.023 Open interest 126 Model this call Put · $195 In the money Snapshot session Aug 19, 2026 Last $6.00 Breakeven $189.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 513 Model this put
154	3	52%	0.044	$0.10		$12.07	—	—	3	6
Call · $200 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $200.10 Implied vol 52% Delta 0.044 ≈4% ITM Gamma 0.014 Theta -0.181 Vega 0.014 Open interest 154 Model this call Put · $200 In the money Snapshot session Aug 13, 2026 Last $12.07 Breakeven $187.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
170	1	80.8%	0.025	$0.07		$19.80	—	—	1	0
Call · $210 Snapshot session Aug 18, 2026 Last $0.07 Breakeven $210.07 Implied vol 80.8% Delta 0.025 ≈2% ITM Gamma 0.006 Theta -0.175 Vega 0.007 Open interest 170 Model this call Put · $210 In the money Snapshot session Aug 6, 2026 Last $19.80 Breakeven $190.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	2	112%	0.023	$0.05		—	—	—	—	0
Call · $220 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $220.05 Implied vol 112% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.225 Vega 0.007 Open interest 18 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
45	31	182.6%	0.062	$0.05		—	—	—	—	0
Call · $230 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $230.05 Implied vol 182.6% Delta 0.062 ≈6% ITM Gamma 0.005 Theta -0.835 Vega 0.015 Open interest 45 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	226.4%	0.068	$0.23		—	—	—	—	0
Call · $240 Snapshot session Jul 6, 2026 Last $0.23 Breakeven $240.23 Implied vol 226.4% Delta 0.068 ≈7% ITM Gamma 0.004 Theta -1.116 Vega 0.015 Open interest 4 Model this call Put · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	217.4%	0.033	$0.09		—	—	—	—	0
Call · $250 Snapshot session Aug 18, 2026 Last $0.09 Breakeven $250.09 Implied vol 217.4% Delta 0.033 ≈3% ITM Gamma 0.003 Theta -0.593 Vega 0.008 Open interest 4 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	233.8%	0.027	$0.03		—	—	—	—	0
Call · $260 Snapshot session Aug 18, 2026 Last $0.03 Breakeven $260.03 Implied vol 233.8% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.532 Vega 0.008 Open interest 4 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 22, 2026–Aug 19, 2026; 12 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1094517 CUSIP 892331307 13F (30d) 555 filings 530 filers Visit website