Options Chain for TJX COS INC NEW COM (TJX) - $119.74 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.20 | 57.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 48.20 | 52.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 43.20 | 47.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 38.25 | 41.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 33.35 | 36.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 28.30 | 31.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 23.35 | 27.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 19.70 | 21.15 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 101.00 | 18.20 | 20.10 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 102.00 | 17.70 | 19.80 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 103.00 | 16.75 | 18.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 104.00 | 15.40 | 16.85 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 105.00 | 14.60 | 16.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 106.00 | 13.80 | 15.10 | % | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 107.00 | 11.40 | 14.20 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 108.00 | 11.20 | 13.60 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 109.00 | 10.40 | 11.85 | % | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 110.00 | 9.90 | 11.70 | 9.90 | -0.20 | -1.98% | 1 | 6 | 0.39 | 0.93 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 111.00 | 8.30 | 10.60 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 112.00 | 7.95 | 8.65 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.90 | 0.03 | -0.05 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 113.00 | 7.00 | 7.85 | 5.95 | +1.25 | +26.60% | 2 | 2 | 0.25 | 0.88 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 114.00 | 5.25 | 6.55 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.85 | 0.04 | -0.06 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 115.00 | 4.45 | 6.50 | 5.45 | -0.40 | -6.84% | 4 | 8 | 0.22 | 0.82 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 116.00 | 4.60 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 43 | 0.21 | 0.78 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 117.00 | 2.97 | 4.05 | 3.26 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.73 | 0.06 | -0.07 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 118.00 | 2.94 | 3.35 | 2.61 | -1.66 | -38.88% | 51 | 20 | 0.19 | 0.67 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 119.00 | 2.34 | 2.88 | 2.78 | -0.83 | -23.00% | 309 | 40 | 0.21 | 0.59 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 1.77 | 2.12 | 2.10 | -1.06 | -33.55% | 51 | 62 | 0.19 | 0.51 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 121.00 | 1.51 | 1.80 | 1.75 | -0.90 | -33.97% | 179 | 96 | 0.19 | 0.43 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 122.00 | 1.10 | 1.23 | 1.20 | -1.11 | -48.06% | 32 | 15 | 0.18 | 0.35 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 123.00 | 0.42 | 1.08 | 0.73 | -1.20 | -62.18% | 55 | 77 | 0.20 | 0.28 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 124.00 | 0.55 | 0.81 | 0.64 | -0.93 | -59.24% | 4 | 11 | 0.18 | 0.22 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 125.00 | 0.22 | 0.59 | 0.42 | -0.87 | -67.45% | 93 | 22 | 0.19 | 0.17 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 126.00 | 0.04 | 0.32 | 0.13 | -0.94 | -87.85% | 2 | 6 | 0.20 | 0.13 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 127.00 | 0.00 | 0.22 | 0.20 | -0.63 | -75.91% | 3 | 13 | 0.19 | 0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 128.00 | 0.00 | 0.15 | % | 0 | 0 | 0.20 | 0.07 | 0.03 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 129.00 | 0.01 | 0.59 | 0.97 | 0.00 | 0.00% | 0 | 21 | 0.23 | 0.05 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 130.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 131.00 | 0.00 | 1.28 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 132.00 | 0.00 | 1.29 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 133.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 135.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 140.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 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 | 1.27 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 100.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 101.00 | 0.02 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 102.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 103.00 | 0.02 | 0.75 | 0.04 | -0.11 | -73.34% | 1 | 3 | 0.45 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 104.00 | 0.02 | 0.91 | 0.05 | -0.09 | -64.29% | 1 | 2,510 | 0.44 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 105.00 | 0.03 | 0.27 | 0.04 | -0.15 | -78.95% | 13 | 17 | 0.33 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 106.00 | 0.03 | 0.62 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 107.00 | 0.04 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.03 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 108.00 | 0.01 | 0.16 | 0.15 | -1.58 | -91.33% | 1 | 1 | 0.32 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 109.00 | 0.08 | 0.33 | 0.16 | -0.41 | -71.93% | 2 | 2 | 0.29 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 110.00 | 0.00 | 0.42 | 0.12 | -0.36 | -75.00% | 10 | 20 | 0.31 | -0.07 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 111.00 | 0.01 | 0.36 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.08 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 112.00 | 0.06 | 0.46 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.10 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 113.00 | 0.06 | 0.44 | 0.66 | -0.26 | -28.27% | 1 | 2 | 0.25 | -0.12 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 114.00 | 0.20 | 0.53 | 0.41 | -0.70 | -63.07% | 9 | 47 | 0.24 | -0.15 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 115.00 | 0.30 | 0.58 | 1.00 | -0.36 | -26.48% | 17 | 85 | 0.22 | -0.18 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 116.00 | 0.47 | 0.74 | 0.75 | -0.89 | -54.27% | 4 | 14 | 0.22 | -0.22 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 117.00 | 0.70 | 1.14 | 1.60 | -0.38 | -19.20% | 4 | 95 | 0.21 | -0.27 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 118.00 | 0.96 | 1.63 | 1.48 | -0.87 | -37.03% | 2 | 95 | 0.21 | -0.33 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 119.00 | 1.53 | 1.84 | 2.93 | +0.15 | +5.40% | 13 | 18 | 0.21 | -0.41 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 1.96 | 2.13 | 1.91 | -1.34 | -41.24% | 32 | 42 | 0.20 | -0.49 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 121.00 | 2.03 | 2.92 | % | 0 | 0 | 0.21 | -0.57 | 0.08 | -0.07 | 11/20/2024 3:59:32 PM EST | |||
| 122.00 | 2.84 | 4.30 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.65 | 0.08 | -0.06 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 123.00 | 3.70 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.72 | 0.07 | -0.06 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 124.00 | 3.55 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.78 | 0.06 | -0.05 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 125.00 | 5.35 | 5.90 | 6.18 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.83 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 126.00 | 5.25 | 6.55 | % | 0 | 0 | 0.22 | -0.87 | 0.04 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 127.00 | 5.80 | 8.40 | % | 0 | 0 | 0.27 | -0.91 | 0.04 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 128.00 | 6.75 | 8.95 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.93 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 129.00 | 7.55 | 10.15 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 130.00 | 8.60 | 11.05 | % | 0 | 0 | 0.32 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 131.00 | 9.60 | 11.40 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 132.00 | 10.30 | 12.90 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 133.00 | 11.50 | 14.55 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 135.00 | 13.80 | 16.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 140.00 | 19.55 | 21.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 145.00 | 24.20 | 26.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |