Breaking News

Toyota Motor Corporation ADR (TM)

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

Add to/Remove from a Portfolio Add to Watchlist

197.35 +5.11 +2.66%

03:59:59 - Closed. Currency in USD

After Hours

196.00

-1.35

-0.68%

7:59:18 - Real-time Data

Type: Equity

Market: United States

Volume: 367,311
Bid/Ask: 0.00 / 0.00
Day's Range: 196.63 - 198.00

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

Aug 21, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	75.9	80	0	120.00	0	0%	0	0.2	0
TM Call 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|120.00C Delta0.9751 Imp Vol1.0036 Bid75.9 Gamma0.001 Theoretical77.95 Ask80 Theta-0.0469 Intrinsic Value77.47 Volume0 Vega0.0299 Time Value-77.47 Open Interest0 Rho0.0383 Delta / Theta-20.8043 TM Put 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|120.00P Delta-0.0069 Imp Vol0.7617 Bid0 Gamma0.0005 Theoretical0.1 Ask0.2 Theta-0.0143 Intrinsic Value-77.47 Volume0 Vega0.0105 Time Value77.47 Open Interest0 Rho-0.0011 Delta / Theta0.4796
0	0%	70.9	75	0	125.00	0	0%	0	0.4	0
TM Call 125.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|125.00C Delta0.9734 Imp Vol0.9311 Bid70.9 Gamma0.0012 Theoretical72.95 Ask75 Theta-0.046 Intrinsic Value72.47 Volume0 Vega0.0316 Time Value-72.47 Open Interest15 Rho0.0401 Delta / Theta-21.1668 TM Put 125.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|125.00P Delta-0.0126 Imp Vol0.7741 Bid0 Gamma0.0008 Theoretical0.2 Ask0.4 Theta-0.0248 Intrinsic Value-72.47 Volume0 Vega0.0179 Time Value72.47 Open Interest14 Rho-0.0021 Delta / Theta0.5093
0	0%	65.9	70	0	130.00	0	0%	0	2.15	0
TM Call 130.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|130.00C Delta0.9712 Imp Vol0.8612 Bid65.9 Gamma0.0014 Theoretical67.95 Ask70 Theta-0.0455 Intrinsic Value67.47 Volume0 Vega0.0339 Time Value-67.47 Open Interest0 Rho0.0432 Delta / Theta-21.352 TM Put 130.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|130.00P Delta-0.0447 Imp Vol0.9638 Bid0 Gamma0.0018 Theoretical1.08 Ask2.15 Theta-0.0891 Intrinsic Value-67.47 Volume0 Vega0.0516 Time Value67.47 Open Interest0 Rho-0.0076 Delta / Theta0.5018
					197.47	Price @ Aug 21, 2026 20:08 GMT
3.8	76.74%	3.8	4.4	94	200.00	0	0%	5.8	6.6	0
TM Call 200.00 Exp: Sep 18, 2026 Last: 3.8 Chg.: 76.74% SymbolTM\|20260918\|200.00C Delta0.4332 Imp Vol0.2433 Bid3.8 Gamma0.0296 Theoretical4.1 Ask4.4 Theta-0.0891 Intrinsic Value-2.53 Volume94 Vega0.2146 Time Value6.33 Open Interest374 Rho0.0547 Delta / Theta-4.8649 TM Put 200.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|200.00P Delta-0.5759 Imp Vol0.2161 Bid5.8 Gamma0.0329 Theoretical6.2 Ask6.6 Theta-0.0875 Intrinsic Value2.53 Volume0 Vega0.2132 Time Value-2.53 Open Interest27 Rho-0.092 Delta / Theta6.5805
1.42	65.12%	1.3	1.5	102	210.00	0	0%	12.8	14.4	0
TM Call 210.00 Exp: Sep 18, 2026 Last: 1.42 Chg.: 65.12% SymbolTM\|20260918\|210.00C Delta0.1921 Imp Vol0.2491 Bid1.3 Gamma0.02 Theoretical1.4 Ask1.5 Theta-0.0645 Intrinsic Value-12.53 Volume102 Vega0.1493 Time Value13.95 Open Interest240 Rho0.0256 Delta / Theta-2.9775 TM Put 210.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTM\|20260918\|210.00P Delta-0.8411 Imp Vol0.2159 Bid12.8 Gamma0.0201 Theoretical13.6 Ask14.4 Theta-0.0574 Intrinsic Value12.53 Volume0 Vega0.13 Time Value-12.53 Open Interest29 Rho-0.1379 Delta / Theta14.6651
0.42	90.91%	0.35	0.45	49	220.00	22.56	0%	21.9	23.4	3
TM Call 220.00 Exp: Sep 18, 2026 Last: 0.42 Chg.: 90.91% SymbolTM\|20260918\|220.00C Delta0.0668 Imp Vol0.2562 Bid0.35 Gamma0.0092 Theoretical0.4 Ask0.45 Theta-0.0317 Intrinsic Value-22.53 Volume49 Vega0.0708 Time Value22.95 Open Interest160 Rho0.0092 Delta / Theta-2.1054 TM Put 220.00 Exp: Sep 18, 2026 Last: 22.56 Chg.: 0% SymbolTM\|20260918\|220.00P Delta-0.9926 Imp Vol0.1432 Bid21.9 Gamma0.0012 Theoretical22.65 Ask23.4 Theta-0.0092 Intrinsic Value22.53 Volume3 Vega0.0053 Time Value0.03 Open Interest0 Rho-0.1678 Delta / Theta107.6206

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	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.77	-0.05	-0.05%

Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Gold	4,661.60	+90.20	+1.97%
Silver	69.01	+0.91	+1.33%
US Soybeans	1,240.25	+3.75	+0.30%
Copper	6.58	+0.11	+1.72%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.240	+0.055	+1.31%
U.S. 10Y	4.735	+0.037	+0.79%
U.S. 30Y	5.273	+0.036	+0.69%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.83	+3.63	+1.07%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.42	-1.88	-0.60%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.88	+17.75	+5.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TM	197.35	+5.11	+2.66%
	OLPM	25.01	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K