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 | 50.75 | 54.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 45.65 | 49.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 75.00 | 40.65 | 44.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 80.00 | 35.70 | 39.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 85.00 | 30.90 | 34.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 26.65 | 29.55 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 21.15 | 24.80 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 16.30 | 19.95 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 102.00 | 14.75 | 18.00 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 103.00 | 15.10 | 16.45 | % | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 104.00 | 14.15 | 14.55 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 13.30 | 14.00 | % | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 106.00 | 12.45 | 12.65 | 10.16 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.86 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 107.00 | 11.45 | 11.80 | % | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 108.00 | 10.70 | 10.90 | % | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 109.00 | 9.80 | 10.20 | % | 0 | 0 | 0.27 | 0.80 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 110.00 | 9.00 | 10.35 | % | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 111.00 | 8.15 | 9.20 | % | 0 | 0 | 0.29 | 0.76 | 0.03 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 112.00 | 6.75 | 8.15 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.73 | 0.03 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 113.00 | 5.70 | 6.90 | % | 0 | 0 | 0.25 | 0.70 | 0.03 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 114.00 | 5.00 | 6.20 | % | 0 | 0 | 0.25 | 0.66 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 5.35 | 5.50 | 5.12 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.63 | 0.04 | -0.05 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 116.00 | 4.70 | 4.90 | % | 0 | 0 | 0.24 | 0.59 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 117.00 | 4.15 | 4.30 | % | 0 | 0 | 0.24 | 0.55 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 118.00 | 3.60 | 3.75 | 3.65 | +1.42 | +63.68% | 2 | 47 | 0.23 | 0.51 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 119.00 | 3.10 | 3.25 | % | 0 | 0 | 0.23 | 0.46 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 2.52 | 2.81 | 2.74 | +0.01 | +0.37% | 7 | 36 | 0.22 | 0.42 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 121.00 | 2.12 | 2.39 | % | 0 | 0 | 0.23 | 0.38 | 0.04 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 122.00 | 1.90 | 2.04 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.34 | 0.04 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 123.00 | 1.60 | 1.72 | % | 0 | 0 | 0.22 | 0.30 | 0.04 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 124.00 | 1.31 | 1.44 | 1.31 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.26 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 125.00 | 1.11 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.23 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 126.00 | 0.91 | 1.01 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.20 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 127.00 | 0.72 | 0.89 | % | 0 | 0 | 0.22 | 0.17 | 0.03 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 128.00 | 0.62 | 0.78 | % | 0 | 0 | 0.23 | 0.14 | 0.03 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 129.00 | 0.50 | 0.73 | % | 0 | 0 | 0.23 | 0.12 | 0.02 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 0.40 | 0.64 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.10 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 135.00 | 0.12 | 0.23 | % | 0 | 0 | 0.23 | 0.04 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 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 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 0.05 | 0.75 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 0.26 | 0.40 | % | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 102.00 | 0.39 | 0.50 | % | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 103.00 | 0.46 | 0.55 | % | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 104.00 | 0.33 | 0.64 | % | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 0.60 | 0.72 | 0.68 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.12 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 106.00 | 0.65 | 0.81 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.14 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 107.00 | 0.76 | 0.92 | 0.81 | -0.07 | -7.96% | 4 | 176 | 0.28 | -0.15 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 108.00 | 0.94 | 1.05 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.17 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 109.00 | 1.07 | 1.20 | 1.59 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.20 | 0.02 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 110.00 | 1.24 | 1.37 | 1.37 | 0.00 | 0.00% | 0 | 36 | 0.26 | -0.22 | 0.03 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 111.00 | 1.45 | 1.56 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.24 | 0.03 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 112.00 | 1.67 | 1.79 | % | 0 | 0 | 0.25 | -0.27 | 0.03 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 113.00 | 1.94 | 2.04 | 2.04 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.30 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 114.00 | 2.16 | 2.36 | % | 0 | 0 | 0.24 | -0.34 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 2.54 | 2.71 | 5.05 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.37 | 0.04 | -0.05 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 116.00 | 2.92 | 3.10 | % | 0 | 0 | 0.24 | -0.41 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 117.00 | 3.35 | 3.50 | % | 0 | 0 | 0.24 | -0.45 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 118.00 | 3.80 | 3.95 | % | 0 | 0 | 0.23 | -0.49 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 119.00 | 4.30 | 4.45 | % | 0 | 0 | 0.23 | -0.54 | 0.04 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 4.50 | 5.85 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.58 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 121.00 | 5.45 | 6.10 | % | 0 | 0 | 0.25 | -0.62 | 0.04 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 122.00 | 5.95 | 6.30 | % | 0 | 0 | 0.21 | -0.66 | 0.04 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 123.00 | 6.70 | 7.05 | % | 0 | 0 | 0.21 | -0.70 | 0.04 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 124.00 | 6.55 | 8.00 | % | 0 | 0 | 0.30 | -0.74 | 0.04 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 7.10 | 8.95 | % | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 126.00 | 7.90 | 10.30 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 127.00 | 9.90 | 10.15 | % | 0 | 0 | 0.22 | -0.83 | 0.03 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 128.00 | 10.10 | 11.65 | % | 0 | 0 | 0.24 | -0.86 | 0.03 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 129.00 | 11.15 | 11.90 | % | 0 | 0 | 0.28 | -0.88 | 0.02 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 10.90 | 13.20 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 15.70 | 19.45 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 20.65 | 24.45 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 26.15 | 29.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |