Home Options TMChain

TM

Toyota Motor CorporationClose $181.49EOD only

Max Pain

$190.00

Next expiry Oct 16, 2026

Expected Move

±$6.45

3.5% from close

Price Gap

+8.51

Distance to max pain

IV Rank

Low premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 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

Oct 2, 2026 close

TM Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 14)

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
150.00	35.45	31.00	34.70	0.00	1	5	76.7%	0.912	0.0058	-0.171	0.057	0.051
155.00	30.30	23.50	27.50	0.00	0	1	61.3%	0.917	0.0070	-0.135	0.054	0.053
160.00	20.05	33.40	36.70	0.00	1	2	165.4%	0.711	0.0058	-0.729	0.121	0.036
165.00	21.60	29.40	31.90	0.00	3	3	153.5%	0.682	0.0065	-0.706	0.127	0.036
170.00	15.90	11.20	13.50	0.00	75	1	43.0%	0.799	0.0184	-0.169	0.100	0.050
175.00	9.90	7.10	9.00	0.00	20	20	35.5%	0.720	0.0267	-0.166	0.120	0.047
180.00	4.14	3.60	5.30	-1.36	1	61	30.9%	0.577	0.0357	-0.165	0.139	0.038
185.00	1.90	0.65	2.00	-1.77	18	64	23.5%	0.360	0.0449	-0.119	0.133	0.024
190.00	0.60	0.50	1.25	-0.60	3	104	28.0%	0.218	0.0296	-0.109	0.105	0.015
195.00	0.53	0.00	0.95	0.00	3	721	33.5%	0.150	0.0196	-0.102	0.083	0.010
200.00	0.14	0.00	0.25	-0.43	2	487	29.5%	0.052	0.0102	-0.041	0.038	0.004
210.00	0.03	0.00	0.75	0.00	1	206	51.5%	0.084	0.0084	-0.102	0.055	0.006
220.00	0.08	0.00	0.30	0.00	4	104	52.6%	0.036	0.0042	-0.053	0.028	0.002
230.00	0.52	0.00	0.00	0.00	2	0	25.0%	0.000	0.0000	-0.000	0.000	0.000
240.00	0.20	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
250.00	0.20	0.00	2.15	0.00	1	6	100.5%	0.064	0.0035	-0.162	0.045	0.004
260.00	0.10	0.00	0.00	0.00	2	0	25.0%	0.000	0.0000	0.000	0.000	0.000
270.00	0.38	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
290.00	1.45	0.00	2.15	0.00	1	8	134.3%	0.050	0.0022	-0.177	0.037	0.003
300.00	0.25	0.00	2.15	0.00	1	3	141.7%	0.048	0.0020	-0.180	0.035	0.003
310.00	1.30	0.00	2.05	0.00	1	3	147.4%	0.044	0.0018	-0.176	0.033	0.003
320.00	1.05	0.00	1.80	0.00	1	4	150.6%	0.038	0.0016	-0.160	0.030	0.002
330.00	0.85	0.00	2.55	0.00	1	4	167.0%	0.049	0.0017	-0.215	0.036	0.003
340.00	0.80	0.00	2.45	0.00	1	4	172.1%	0.046	0.0016	-0.210	0.034	0.003
350.00	0.75	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
360.00	0.75	0.00	2.30	0.00	1	3	181.9%	0.041	0.0014	-0.204	0.031	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.05	0.00	0.75	0.00	4	10	118.2%	-0.018	0.0011	-0.066	0.016	-0.001
125.00	0.29	0.00	2.15	0.00	1	2	122.2%	-0.046	0.0022	-0.149	0.034	-0.004
130.00	1.35	0.00	2.65	0.00	1	2	117.3%	-0.058	0.0028	-0.171	0.041	-0.004
135.00	0.45	0.00	2.15	0.00	1	6	101.4%	-0.055	0.0031	-0.142	0.040	-0.004
140.00	0.80	0.00	2.20	0.00	1	55	91.8%	-0.062	0.0037	-0.140	0.043	-0.005
145.00	0.43	0.00	0.95	0.00	2	18	67.7%	-0.038	0.0035	-0.071	0.030	-0.003
150.00	0.15	0.00	0.75	0.00	30	100	56.4%	-0.036	0.0040	-0.056	0.028	-0.003
155.00	0.10	0.00	2.15	0.00	1	63	62.4%	-0.086	0.0071	-0.122	0.056	-0.006
160.00	0.20	0.00	1.00	0.00	5	25	51.8%	-0.095	0.0092	-0.109	0.060	-0.007
165.00	0.22	0.00	0.60	0.00	10	102	36.5%	-0.082	0.0117	-0.069	0.054	-0.006
170.00	0.45	0.30	0.55	0.02	7	62	27.1%	-0.098	0.0180	-0.057	0.062	-0.007
175.00	1.05	0.80	1.35	0.14	3	108	25.9%	-0.219	0.0321	-0.092	0.105	-0.016
180.00	2.50	1.00	3.00	0.45	72	208	25.3%	-0.411	0.0433	-0.116	0.138	-0.030
185.00	5.34	3.80	6.00	1.94	10	277	27.0%	-0.620	0.0397	-0.117	0.135	-0.045
190.00	7.84	7.20	9.90	0.00	1	731	29.3%	-0.771	0.0291	-0.095	0.108	-0.057
195.00	10.30	12.00	14.60	0.00	1	53	35.0%	-0.838	0.0197	-0.089	0.087	-0.064
200.00	14.81	16.30	20.40	0.00	3	0	51.5%	-0.815	0.0146	-0.155	0.095	-0.064
210.00	14.02	27.40	29.50	0.00	2	0	55.3%	-0.899	0.0090	-0.101	0.063	-0.074
220.00	23.02	36.20	40.40	0.00	2	0	80.3%	-0.872	0.0073	-0.190	0.075	-0.076
230.00	34.70	46.30	50.40	0.00	36	0	92.7%	-0.886	0.0059	-0.202	0.069	-0.081
250.00	55.30	66.20	70.40	0.00	3	0	114.6%	-0.905	0.0042	-0.219	0.060	-0.090
280.00	95.50	82.70	86.70	0.00	2	0	0.0%	-1.000	0.0000	0.033	0.000	-0.107
290.00	79.50	70.70	74.80	0.00	0	0	0.0%	-1.000	0.0000	0.034	0.000	-0.111

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.