Breaking News

Toyota Motor Corporation ADR (TM)

Symbol	Exchange	Currency
TM	NYSE	USD	Real-time
TOYOF	OTC Markets	USD	Delayed
TYT	London	JPY	Real-time
7203	TradeGate	EUR	Delayed
TMy	TradeGate	EUR	Delayed
7203	Hamburg	EUR	Delayed
7203	Frankfurt	EUR	Delayed
TMm	Buenos Aires	ARS	Delayed
TMCO34	B3	BRL	Delayed
7203	Tokyo	JPY	Delayed
7203	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

248.29 +6.65 +2.75%

14/02 - Closed. Currency in USD

After Hours

242.09

-6.20

-2.50%

8:57:16 - Real-time Data

Type: Equity

Market: United States

Volume: 290,993
Bid/Ask: 0.00 / 0.00
Day's Range: 245.87 - 248.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Toyota Motor ADR Option Chain

Get free option data for TM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Toyota Motor ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 13, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	116.5	120.5	0	130.00	0.12	0%	0	0.25	0
TM Call 130.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20260220\|130.00C Delta0 Imp Vol0 Bid116.5 Gamma0 Theoretical0 Ask120.5 Theta0 Intrinsic Value117.78 Volume0 Vega0 Time Value-117.78 Open Interest0 Rho0 Delta / Theta0 TM Put 130.00 Exp: Feb 20, 2026 Last: 0.12 Chg.: 0% SymbolTM\|20260220\|130.00P Delta-0.0093 Imp Vol2.1188 Bid0 Gamma0.0003 Theoretical0.25 Ask0.25 Theta-0.1299 Intrinsic Value-117.78 Volume0 Vega0.0086 Time Value117.9 Open Interest1 Rho-0.0005 Delta / Theta0.0713
0	0%	111.3	115.6	0	135.00	0	0%	0	2.15	0
TM Call 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20260220\|135.00C Delta0 Imp Vol0 Bid111.3 Gamma0 Theoretical0 Ask115.6 Theta0 Intrinsic Value112.78 Volume0 Vega0 Time Value-112.78 Open Interest0 Rho0 Delta / Theta0 TM Put 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20260220\|135.00P Delta-0.0442 Imp Vol2.9371 Bid0 Gamma0.0009 Theoretical2.15 Ask2.15 Theta-0.6745 Intrinsic Value-112.78 Volume0 Vega0.0322 Time Value112.78 Open Interest0 Rho-0.0023 Delta / Theta0.0655
0	0%	106.5	110.6	0	140.00	0.3	0%	0	2.15	0
TM Call 140.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20260220\|140.00C Delta0.9967 Imp Vol1.6189 Bid106.5 Gamma0.0002 Theoretical108.55 Ask110.6 Theta-0.0336 Intrinsic Value107.78 Volume0 Vega0.0032 Time Value-107.78 Open Interest0 Rho0.0082 Delta / Theta-29.6212 TM Put 140.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: 0% SymbolTM\|20260220\|140.00P Delta-0.0465 Imp Vol2.7884 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-0.6674 Intrinsic Value-107.78 Volume0 Vega0.0335 Time Value108.08 Open Interest1 Rho-0.0024 Delta / Theta0.0697
					247.78	Price @ Feb 13, 2026 20:08 GMT
2.6	114.88%	2.4	2.7	17	250.00	3.9	-51.97%	3.7	4.2	2
TM Call 250.00 Exp: Feb 20, 2026 Last: 2.6 Chg.: 114.88% SymbolTM\|20260220\|250.00C Delta0.4342 Imp Vol0.2395 Bid2.4 Gamma0.0477 Theoretical2.6 Ask2.7 Theta-0.2303 Intrinsic Value-2.22 Volume17 Vega0.1353 Time Value4.82 Open Interest170 Rho0.018 Delta / Theta-1.8852 TM Put 250.00 Exp: Feb 20, 2026 Last: 3.9 Chg.: -51.97% SymbolTM\|20260220\|250.00P Delta-0.5703 Imp Vol0.2246 Bid3.7 Gamma0.0508 Theoretical3.9 Ask4.2 Theta-0.2178 Intrinsic Value2.22 Volume2 Vega0.135 Time Value1.68 Open Interest1 Rho-0.0279 Delta / Theta2.6192
0.45	12.5%	0.35	0.5	5	260.00	12.46	0%	11	12.9	3
TM Call 260.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 12.5% SymbolTM\|20260220\|260.00C Delta0.1067 Imp Vol0.259 Bid0.35 Gamma0.0206 Theoretical0.45 Ask0.5 Theta-0.1168 Intrinsic Value-12.22 Volume5 Vega0.0633 Time Value12.67 Open Interest16 Rho0.0046 Delta / Theta-0.9136 TM Put 260.00 Exp: Feb 20, 2026 Last: 12.46 Chg.: 0% SymbolTM\|20260220\|260.00P Delta-0.8346 Imp Vol0.3276 Bid11 Gamma0.022 Theoretical12.46 Ask12.9 Theta-0.2006 Intrinsic Value12.22 Volume3 Vega0.0853 Time Value0.24 Open Interest3 Rho-0.0404 Delta / Theta4.1606
0.2	0%	0.05	0.25	2	270.00	0	0%	20.5	22.6	0
TM Call 270.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolTM\|20260220\|270.00C Delta0.0423 Imp Vol0.3429 Bid0.05 Gamma0.0076 Theoretical0.2 Ask0.25 Theta-0.0759 Intrinsic Value-22.22 Volume2 Vega0.031 Time Value22.42 Open Interest11 Rho0.0019 Delta / Theta-0.5575 TM Put 270.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolTM\|20260220\|270.00P Delta-0.9817 Imp Vol0.2821 Bid20.5 Gamma0.0045 Theoretical21.55 Ask22.6 Theta-0.0307 Intrinsic Value22.22 Volume0 Vega0.015 Time Value-22.22 Open Interest0 Rho-0.0421 Delta / Theta31.9254

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TM Comments

Write your thoughts about Toyota Motor Corporation ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.82	-0.02	-0.02%

Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-4.25	-0.37%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
TM	248.29	+6.65	+2.75%
SRQ	0.05	0.00	0.00%
7893	1,185.0	-13.0	-1.09%
JPMorgan Funds - .	42.050	-0.160	-0.38%
FundLogic Alterna.	89.35	-0.20	-0.22%
AllianzIM U.S. La.	37.08	0.00	0.00%
Aditya BSL CRISIL.	109.90	0.00	0.00%
PTON	4.250	+0.020	+0.47%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	0.30K
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	0.20K
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	0.10K
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K