Home Options TMChain

TM

Toyota Motor CorporationClose $188.25EOD only

Max Pain

$190.00

Next expiry Aug 21, 2026

Expected Move

±$3.85

2.0% from close

Price Gap

+1.75

Distance to max pain

IV Rank

Low premium

P/C OI

1.17

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

TM Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
160.00	22.30	28.00	30.60	0.00	0	3	121.5%	0.938	0.0059	-0.442	0.021	0.012
165.00	21.91	23.00	25.60	0.00	1	1	104.0%	0.926	0.0079	-0.430	0.024	0.012
170.00	19.93	18.20	20.60	0.00	2	17	88.9%	0.905	0.0111	-0.445	0.029	0.012
175.00	14.07	13.20	14.50	-0.68	1	84	57.6%	0.924	0.0146	-0.253	0.024	0.013
180.00	10.42	8.30	10.70	0.00	2	249	53.7%	0.829	0.0277	-0.405	0.043	0.012
185.00	4.49	2.50	5.40	-0.51	3	100	45.4%	0.674	0.0465	-0.480	0.061	0.010
190.00	1.18	0.20	2.00	-0.47	26	165	35.3%	0.397	0.0640	-0.396	0.066	0.006
195.00	0.48	0.15	0.30	0.23	2	126	27.6%	0.084	0.0327	-0.123	0.026	0.001
200.00	0.10	0.00	0.20	0.00	3	157	37.4%	0.039	0.0133	-0.091	0.015	0.001
210.00	0.07	0.00	0.10	0.00	1	169	52.9%	0.012	0.0035	-0.048	0.005	0.000
220.00	0.05	0.00	0.10	0.00	2	18	64.6%	0.004	0.0012	-0.024	0.002	0.000
230.00	0.05	0.00	0.10	0.00	31	45	80.5%	0.003	0.0008	-0.024	0.002	0.000
240.00	0.23	0.00	2.15	0.00	0	4	157.0%	0.051	0.0039	-0.471	0.018	0.001
250.00	0.09	0.00	0.40	-0.17	1	3	130.1%	0.010	0.0012	-0.095	0.004	0.000
260.00	0.03	0.00	0.05	-0.01	1	3	112.5%	0.001	0.0002	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	0.20	0.00	2.15	0.00	0	6	253.5%	-0.029	0.0015	-0.474	0.011	-0.000
130.00	0.05	0.00	0.10	-0.40	1	6	143.0%	-0.002	0.0002	-0.023	0.001	-0.000
135.00	0.12	0.00	0.20	-1.38	1	1	141.4%	-0.004	0.0005	-0.047	0.002	-0.000
140.00	0.10	0.00	2.15	0.00	1	10	194.7%	-0.039	0.0025	-0.462	0.014	-0.001
145.00	0.04	0.00	2.10	0.00	1	37	175.1%	-0.042	0.0030	-0.447	0.015	-0.001
150.00	0.34	0.00	0.60	0.00	1	32	120.3%	-0.016	0.0020	-0.138	0.007	-0.000
155.00	0.08	0.00	0.75	0.00	5	51	110.3%	-0.023	0.0029	-0.170	0.009	-0.000
160.00	0.44	0.00	2.15	0.00	1	106	122.3%	-0.064	0.0060	-0.432	0.021	-0.001
165.00	0.08	0.00	0.60	0.00	2	176	76.9%	-0.027	0.0047	-0.134	0.011	-0.000
170.00	0.05	0.00	0.75	0.00	13	263	65.7%	-0.040	0.0077	-0.161	0.015	-0.001
175.00	0.01	0.00	0.20	-0.04	3	273	43.9%	-0.031	0.0094	-0.088	0.012	-0.000
180.00	0.05	0.00	0.10	-0.01	8	310	25.8%	-0.026	0.0137	-0.044	0.010	-0.000
185.00	0.38	0.05	0.60	-0.07	12	113	22.7%	-0.191	0.0703	-0.172	0.046	-0.003
190.00	1.85	1.10	4.40	0.00	2	46	43.8%	-0.581	0.0523	-0.473	0.067	-0.009
195.00	6.05	4.60	8.10	0.00	1	513	47.6%	-0.784	0.0360	-0.379	0.050	-0.013
200.00	12.07	9.50	12.30	0.00	3	6	48.2%	-0.912	0.0194	-0.197	0.027	-0.015
210.00	19.80	20.60	21.90	0.00	0	0	56.6%	-0.982	0.0046	-0.047	0.008	-0.017

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.