Home Options TMChain

TM

Toyota Motor CorporationClose $174.59EOD only

Max Pain

$190.00

Next expiry Jul 17, 2026

Expected Move

±$7.03

4.0% from close

Price Gap

+15.41

Distance to max pain

IV Rank

Low premium

P/C OI

1.19

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects TM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

TM Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	38.32	33.00	36.30	0.00	1	1	121.3%	0.818	0.0064	-0.404	0.090	0.042
160.00	9.58	13.40	16.00	0.00	1	5	45.4%	0.852	0.0149	-0.144	0.079	0.051
165.00	6.00	9.30	12.20	0.00	4	7	45.7%	0.756	0.0201	-0.189	0.107	0.046
170.00	5.74	5.50	7.10	1.74	12	28	31.8%	0.686	0.0326	-0.151	0.121	0.043
175.00	3.20	2.15	4.00	1.37	7	112	29.7%	0.507	0.0392	-0.155	0.136	0.032
180.00	1.70	1.10	1.90	0.70	44	556	28.2%	0.310	0.0366	-0.128	0.121	0.020
185.00	0.50	0.10	0.95	0.00	9	88	29.5%	0.172	0.0253	-0.095	0.087	0.011
190.00	0.38	0.30	0.45	-0.07	16	103	30.6%	0.088	0.0153	-0.061	0.055	0.006
195.00	0.30	0.15	0.30	0.05	2	111	34.2%	0.056	0.0096	-0.048	0.038	0.004
200.00	0.40	0.00	0.50	0.00	1	127	44.8%	0.069	0.0086	-0.074	0.045	0.004
210.00	0.40	0.00	0.20	0.00	1	104	47.8%	0.028	0.0039	-0.038	0.022	0.002
220.00	0.21	0.00	0.10	0.00	3	117	51.8%	0.013	0.0019	-0.022	0.012	0.001
230.00	0.05	0.00	0.15	0.00	22	63	58.0%	0.009	0.0013	-0.018	0.009	0.001
240.00	0.05	0.00	0.10	0.00	10	37	62.5%	0.006	0.0008	-0.013	0.006	0.000
250.00	0.20	0.00	2.15	0.00	2	167	110.5%	0.061	0.0032	-0.165	0.041	0.004
260.00	0.50	0.00	0.85	0.00	1	503	100.9%	0.028	0.0019	-0.080	0.022	0.002
270.00	0.88	0.00	2.15	0.00	1	8	128.0%	0.054	0.0025	-0.173	0.038	0.003
280.00	1.30	0.50	3.80	0.00	1	9	157.5%	0.085	0.0029	-0.301	0.053	0.005
290.00	3.40	0.00	2.70	0.00	2	16	150.2%	0.058	0.0023	-0.214	0.040	0.003
300.00	0.10	0.00	2.15	0.00	2	6	151.1%	0.047	0.0019	-0.182	0.033	0.003
310.00	0.25	0.00	0.95	0.00	1	3	138.0%	0.024	0.0012	-0.095	0.019	0.001
320.00	0.14	0.00	2.15	0.00	0	37	164.7%	0.044	0.0016	-0.186	0.032	0.003
330.00	0.14	0.00	0.05	0.00	11	37	107.0%	0.002	0.0002	-0.007	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
135.00	0.45	0.00	2.15	0.00	0	2	91.6%	-0.063	0.0039	-0.136	0.042	-0.005
140.00	0.25	0.00	0.40	0.00	10	107	57.3%	-0.021	0.0026	-0.035	0.017	-0.001
145.00	0.20	0.05	1.15	0.00	21	40	61.6%	-0.053	0.0052	-0.081	0.037	-0.004
150.00	0.58	0.00	0.20	0.00	3	102	41.8%	-0.028	0.0045	-0.032	0.022	-0.002
155.00	0.16	0.10	0.30	-0.15	20	58	37.1%	-0.045	0.0075	-0.042	0.032	-0.003
160.00	0.57	0.00	0.60	-0.30	4	164	34.6%	-0.089	0.0136	-0.066	0.055	-0.006
165.00	0.95	0.50	1.20	-0.92	11	292	32.4%	-0.171	0.0230	-0.097	0.087	-0.012
170.00	2.35	1.85	2.40	-1.64	14	260	31.0%	-0.310	0.0333	-0.127	0.121	-0.022
175.00	3.80	3.40	4.50	-4.64	2	181	30.4%	-0.493	0.0384	-0.137	0.136	-0.035
180.00	11.00	6.50	8.10	0.00	1	316	34.4%	-0.654	0.0314	-0.141	0.126	-0.047
185.00	18.46	9.30	13.00	0.00	1	455	44.8%	-0.725	0.0218	-0.166	0.114	-0.053
190.00	19.25	15.00	17.70	0.00	2	340	52.0%	-0.778	0.0168	-0.171	0.102	-0.059
195.00	27.95	20.10	22.50	0.00	1	45	58.7%	-0.813	0.0134	-0.173	0.092	-0.063
200.00	32.40	24.60	27.50	0.00	15	0	66.8%	-0.832	0.0110	-0.185	0.086	-0.066
210.00	25.95	28.90	32.70	0.00	1	0	0.0%	-1.000	0.0000	0.025	0.000	-0.080
220.00	35.80	43.80	47.40	0.00	4	0	56.9%	-0.977	0.0028	-0.012	0.018	-0.083
230.00	55.85	53.80	57.40	0.00	240	500	65.9%	-0.980	0.0021	-0.012	0.016	-0.087
240.00	49.51	59.10	63.40	0.00	1	0	0.0%	-1.000	0.0000	0.028	0.000	-0.092
250.00	25.70	35.10	39.20	0.00	0	2	0.0%	-1.000	0.0000	0.029	0.000	-0.096
280.00	76.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.033	0.000	-0.107
290.00	86.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.034	0.000	-0.111
320.00	116.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.038	0.000	-0.123
330.00	155.85	153.80	157.40	0.00	240	0	132.6%	-0.990	0.0006	-0.006	0.009	-0.126

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.