Options Chain for TJX COS INC NEW COM (TJX) - $117.48 as of 10/17/2024 10:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.85 | 54.55 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 45.60 | 49.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 75.00 | 40.80 | 44.55 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 80.00 | 35.70 | 39.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 85.00 | 30.60 | 34.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 26.00 | 29.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 21.50 | 24.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 17.40 | 18.90 | 12.84 | 0.00 | 0.00% | 0 | 13 | 0.74 | 1.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 101.00 | 15.75 | 17.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 102.00 | 14.25 | 17.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 103.00 | 13.50 | 16.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 104.00 | 12.35 | 14.95 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 105.00 | 11.80 | 14.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 106.00 | 11.40 | 12.40 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.99 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 4:00:05 PM EST |
| 107.00 | 9.45 | 11.75 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.98 | 0.01 | -0.03 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
| 108.00 | 8.60 | 11.50 | 9.52 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 109.00 | 8.70 | 10.25 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.96 | 0.02 | -0.03 | 9/23/2024 | 10/17/2024 4:00:05 PM EST |
| 110.00 | 7.80 | 8.35 | % | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 111.00 | 6.85 | 7.50 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.92 | 0.03 | -0.04 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 112.00 | 5.95 | 6.15 | 4.05 | 0.00 | 0.00% | 0 | 46 | 0.37 | 0.89 | 0.04 | -0.05 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 113.00 | 4.10 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.85 | 0.05 | -0.06 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 114.00 | 4.15 | 4.35 | 2.73 | 0.00 | 0.00% | 0 | 59 | 0.18 | 0.80 | 0.06 | -0.06 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 115.00 | 2.93 | 3.85 | 3.10 | 0.00 | 0.00% | 0 | 38 | 0.18 | 0.74 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 116.00 | 2.67 | 2.82 | 2.85 | +0.28 | +10.90% | 2 | 29 | 0.18 | 0.67 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 117.00 | 1.96 | 2.13 | 1.95 | -0.10 | -4.88% | 12 | 29 | 0.16 | 0.58 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 118.00 | 1.48 | 1.56 | 1.72 | +0.22 | +14.67% | 2 | 13 | 0.17 | 0.49 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 119.00 | 0.95 | 1.10 | 1.05 | -0.01 | -0.95% | 3 | 15 | 0.17 | 0.38 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 120.00 | 0.63 | 0.75 | 0.68 | -0.10 | -12.83% | 20 | 26 | 0.15 | 0.28 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 121.00 | 0.44 | 0.49 | 0.45 | -0.03 | -6.25% | 33 | 48 | 0.16 | 0.20 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 122.00 | 0.05 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 16 | 0.16 | 0.13 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 123.00 | 0.12 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.16 | 0.10 | 0.04 | -0.02 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 124.00 | 0.09 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 47 | 0.17 | 0.08 | 0.03 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 125.00 | 0.04 | 0.11 | 0.10 | +0.02 | +25.00% | 10 | 42 | 0.17 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 126.00 | 0.01 | 0.41 | 0.05 | 0.00 | 0.00% | 8 | 24 | 0.21 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 127.00 | 0.01 | 0.39 | 0.05 | -0.52 | -91.23% | 2 | 28 | 0.23 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 128.00 | 0.00 | 0.71 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:05 PM EST |
| 129.00 | 0.01 | 0.11 | 0.01 | -0.93 | -98.94% | 8 | 14 | 0.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 131.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 132.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.24 | 0.05 | -0.01 | -16.67% | 800 | 964 | 0.50 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 101.00 | 0.00 | 0.27 | 0.05 | % | 12 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST | |
| 102.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 103.00 | 0.02 | 0.26 | 0.26 | +0.14 | +116.67% | 8 | 10 | 0.36 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 104.00 | 0.03 | 0.18 | 0.08 | -0.03 | -27.28% | 16 | 53 | 0.33 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 105.00 | 0.04 | 0.20 | 0.21 | +0.12 | +133.34% | 8 | 44 | 0.32 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 106.00 | 0.03 | 0.30 | 0.10 | 0.00 | 0.00% | 8 | 26 | 0.31 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 107.00 | 0.06 | 0.15 | 0.09 | -0.02 | -18.19% | 16 | 26 | 0.27 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 108.00 | 0.07 | 0.12 | 0.11 | -0.04 | -26.67% | 8 | 39 | 0.25 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 109.00 | 0.10 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.04 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 110.00 | 0.13 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 33 | 0.22 | -0.06 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 111.00 | 0.17 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 976 | 0.21 | -0.08 | 0.03 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 112.00 | 0.22 | 0.29 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.20 | -0.11 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 113.00 | 0.33 | 0.57 | 1.24 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.15 | 0.05 | -0.06 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 114.00 | 0.46 | 0.59 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.20 | 0.06 | -0.06 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 115.00 | 0.67 | 0.71 | 0.94 | 0.00 | 0.00% | 0 | 33 | 0.18 | -0.26 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 116.00 | 0.90 | 0.98 | 1.25 | 0.00 | 0.00% | 0 | 28 | 0.17 | -0.33 | 0.08 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 117.00 | 1.26 | 1.34 | 1.29 | -0.09 | -6.53% | 50 | 6 | 0.17 | -0.42 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 118.00 | 1.71 | 1.90 | 2.02 | 0.00 | 0.00% | 0 | 6 | 0.17 | -0.51 | 0.10 | -0.06 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 119.00 | 2.26 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.62 | 0.10 | -0.06 | 9/30/2024 | 10/17/2024 4:00:05 PM EST |
| 120.00 | 2.86 | 3.05 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.16 | -0.72 | 0.09 | -0.05 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 121.00 | 3.70 | 4.40 | % | 0 | 0 | 0.22 | -0.80 | 0.08 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 122.00 | 4.15 | 4.65 | % | 0 | 0 | 0.18 | -0.87 | 0.06 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 123.00 | 4.55 | 6.55 | % | 0 | 0 | 0.26 | -0.90 | 0.04 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 124.00 | 5.35 | 7.35 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.92 | 0.03 | -0.02 | 9/18/2024 | 10/17/2024 4:00:05 PM EST |
| 125.00 | 7.25 | 8.05 | % | 0 | 0 | 0.23 | -0.93 | 0.03 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 126.00 | 7.90 | 9.30 | % | 0 | 0 | 0.43 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 127.00 | 8.25 | 10.90 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 128.00 | 9.00 | 12.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 129.00 | 9.90 | 13.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 11.25 | 13.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 131.00 | 11.65 | 15.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 132.00 | 12.85 | 16.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 15.75 | 19.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 20.65 | 23.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 26.15 | 28.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |