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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.30 | 62.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 65.00 | 53.20 | 57.15 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 48.50 | 51.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 43.40 | 47.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 38.40 | 42.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 34.85 | 37.25 | 32.96 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:32 PM EST |
| 90.00 | 28.85 | 30.95 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 24.85 | 25.85 | 26.58 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 100.00 | 19.40 | 21.10 | 19.50 | 0.00 | 0.00% | 0 | 4 | 0.41 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 105.00 | 14.55 | 16.70 | 14.95 | -0.61 | -3.92% | 2 | 20 | 0.35 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 108.00 | 11.65 | 12.75 | % | 0 | 0 | 0.12 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 109.00 | 10.25 | 12.20 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.93 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 110.00 | 9.80 | 10.75 | 9.35 | -0.35 | -3.61% | 24 | 643 | 0.13 | 0.92 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 111.00 | 8.90 | 9.80 | 9.80 | % | 3 | 0 | 0.18 | 0.90 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 112.00 | 8.60 | 9.50 | 8.55 | -0.25 | -2.85% | 1 | 3 | 0.21 | 0.88 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 113.00 | 7.15 | 8.70 | 7.80 | -0.60 | -7.15% | 7 | 6 | 0.16 | 0.85 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 114.00 | 6.55 | 7.10 | 6.85 | % | 23 | 0 | 0.23 | 0.82 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 115.00 | 6.05 | 6.30 | 6.40 | -0.25 | -3.76% | 10 | 886 | 0.21 | 0.78 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 116.00 | 5.30 | 5.50 | 4.75 | -1.21 | -20.31% | 16 | 8 | 0.19 | 0.74 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 117.00 | 3.50 | 4.75 | 4.62 | % | 64 | 0 | 0.20 | 0.69 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 118.00 | 3.90 | 4.10 | 4.00 | -0.80 | -16.67% | 28 | 9 | 0.19 | 0.64 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 119.00 | 3.25 | 3.45 | 3.34 | -0.81 | -19.52% | 84 | 286 | 0.20 | 0.59 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 2.72 | 2.88 | 2.93 | -0.72 | -19.73% | 323 | 1,903 | 0.19 | 0.53 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 121.00 | 2.18 | 2.35 | 2.23 | -0.93 | -29.43% | 29 | 213 | 0.19 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 122.00 | 1.72 | 1.91 | 1.90 | -0.82 | -30.15% | 41 | 150 | 0.18 | 0.40 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 123.00 | 1.34 | 1.57 | 1.60 | -0.85 | -34.70% | 16 | 11 | 0.18 | 0.34 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 124.00 | 1.03 | 1.35 | 1.15 | -0.63 | -35.40% | 60 | 20 | 0.19 | 0.29 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 125.00 | 0.82 | 0.94 | 0.87 | -0.83 | -48.83% | 375 | 1,362 | 0.18 | 0.24 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 126.00 | 0.61 | 0.68 | 0.74 | -0.62 | -45.59% | 8,417 | 16 | 0.18 | 0.19 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 127.00 | 0.37 | 0.51 | 0.47 | -0.68 | -59.13% | 105 | 41 | 0.17 | 0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 128.00 | 0.31 | 0.53 | 0.28 | -0.67 | -70.53% | 5 | 8 | 0.18 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 129.00 | 0.23 | 0.28 | 0.37 | -0.39 | -51.32% | 1 | 1 | 0.18 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 130.00 | 0.16 | 0.23 | 0.19 | -0.42 | -68.86% | 248 | 1,232 | 0.18 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 131.00 | 0.10 | 0.16 | 0.14 | -0.37 | -72.55% | 12 | 1 | 0.18 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 132.00 | 0.06 | 0.17 | 0.07 | -0.35 | -83.34% | 5 | 5 | 0.19 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | -0.15 | -75.00% | 10 | 427 | 0.19 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 140.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 78 | 0.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 145.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 150.00 | 0.00 | 0.16 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 155.00 | 0.00 | 0.34 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 160.00 | 0.00 | 0.13 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 165.00 | 0.00 | 0.13 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 170.00 | 0.00 | 0.13 | % | 0 | 0 | 0.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.12 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 65.00 | 0.00 | 0.12 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 0.00 | 0.12 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 0.00 | 0.43 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 95.00 | 0.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 100.00 | 0.04 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 105.00 | 0.06 | 0.18 | 0.19 | -0.16 | -45.72% | 41 | 4,245 | 0.25 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 108.00 | 0.20 | 0.43 | 0.25 | -0.28 | -52.83% | 13 | 38 | 0.24 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 109.00 | 0.06 | 0.30 | 0.27 | -0.50 | -64.94% | 1 | 5 | 0.25 | -0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 110.00 | 0.30 | 0.34 | 0.35 | -0.34 | -49.28% | 68 | 1,688 | 0.23 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 111.00 | 0.37 | 0.46 | 0.49 | % | 2 | 0 | 0.24 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 112.00 | 0.46 | 0.50 | 0.56 | -0.39 | -41.06% | 23 | 225 | 0.22 | -0.12 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 113.00 | 0.40 | 0.62 | 0.69 | -0.08 | -10.39% | 50 | 67 | 0.22 | -0.15 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 114.00 | 0.66 | 0.85 | 0.80 | -0.59 | -42.45% | 49 | 60 | 0.21 | -0.18 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 115.00 | 0.83 | 1.16 | 0.79 | -0.84 | -51.54% | 97 | 664 | 0.21 | -0.22 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 116.00 | 1.07 | 1.20 | 1.09 | -0.91 | -45.50% | 12 | 26 | 0.21 | -0.26 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 117.00 | 1.37 | 1.53 | 1.67 | -0.62 | -27.08% | 63 | 320 | 0.20 | -0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 118.00 | 1.68 | 1.86 | 1.66 | -1.01 | -37.83% | 144 | 193 | 0.20 | -0.36 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 119.00 | 2.05 | 2.17 | 2.06 | -0.99 | -32.46% | 168 | 168 | 0.20 | -0.41 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 2.50 | 2.61 | 2.57 | -1.03 | -28.62% | 38 | 919 | 0.19 | -0.47 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 121.00 | 2.93 | 3.15 | 4.30 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.54 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 122.00 | 3.55 | 3.70 | 4.05 | -0.50 | -10.99% | 6 | 20 | 0.19 | -0.60 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 123.00 | 3.65 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 23 | 0.19 | -0.66 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 124.00 | 4.60 | 5.15 | % | 0 | 0 | 0.19 | -0.71 | 0.06 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 125.00 | 5.05 | 6.85 | 6.36 | +0.81 | +14.60% | 2 | 12 | 0.19 | -0.76 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 126.00 | 5.60 | 7.50 | 6.70 | -0.70 | -9.46% | 1 | 3 | 0.19 | -0.81 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 127.00 | 6.50 | 8.45 | % | 0 | 0 | 0.21 | -0.85 | 0.04 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 128.00 | 7.75 | 8.50 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.88 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 129.00 | 7.70 | 10.05 | % | 0 | 0 | 0.25 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 130.00 | 8.65 | 10.50 | % | 0 | 0 | 0.24 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 131.00 | 9.95 | 12.15 | % | 0 | 0 | 0.28 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 132.00 | 11.25 | 12.40 | % | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 135.00 | 14.15 | 16.80 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 140.00 | 18.80 | 21.10 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 145.00 | 23.65 | 25.85 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 150.00 | 28.20 | 31.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 155.00 | 33.35 | 36.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 160.00 | 38.15 | 41.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 165.00 | 43.15 | 47.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 170.00 | 48.20 | 52.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |