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 | 53.25 | 57.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 48.40 | 52.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 43.45 | 47.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 38.50 | 42.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 33.50 | 37.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 29.10 | 32.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 24.05 | 27.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 18.95 | 22.05 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 103.00 | 15.85 | 19.50 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 104.00 | 14.75 | 18.25 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 105.00 | 13.80 | 16.90 | 12.69 | -3.01 | -19.18% | 2 | 6 | 0.43 | 0.97 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 106.00 | 13.35 | 16.00 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 107.00 | 12.35 | 15.05 | 13.44 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 108.00 | 11.45 | 14.15 | 13.42 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.93 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 109.00 | 10.75 | 13.15 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 110.00 | 9.70 | 12.20 | 10.88 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.89 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 111.00 | 9.35 | 10.05 | % | 0 | 0 | 0.18 | 0.87 | 0.02 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 112.00 | 8.60 | 9.20 | % | 0 | 0 | 0.20 | 0.85 | 0.03 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 113.00 | 7.05 | 8.40 | % | 0 | 0 | 0.16 | 0.82 | 0.03 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 114.00 | 7.00 | 7.55 | % | 0 | 0 | 0.19 | 0.79 | 0.03 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 115.00 | 4.50 | 6.65 | 6.45 | -0.57 | -8.12% | 10 | 15 | 0.16 | 0.76 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 116.00 | 4.65 | 5.85 | % | 0 | 0 | 0.14 | 0.72 | 0.04 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 117.00 | 4.70 | 5.40 | 4.95 | % | 7 | 0 | 0.19 | 0.68 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 118.00 | 3.60 | 5.20 | 3.40 | -1.55 | -31.32% | 6 | 4 | 0.16 | 0.64 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 119.00 | 3.05 | 4.55 | 2.90 | -1.49 | -33.95% | 18 | 27 | 0.21 | 0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 2.84 | 3.20 | 3.10 | -0.90 | -22.50% | 77 | 22 | 0.18 | 0.54 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 121.00 | 2.15 | 3.30 | 2.40 | -0.90 | -27.28% | 3 | 7 | 0.19 | 0.48 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 122.00 | 2.05 | 2.24 | 1.99 | -0.91 | -31.38% | 2 | 24 | 0.18 | 0.43 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 123.00 | 1.50 | 1.89 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.37 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 124.00 | 1.17 | 2.14 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.31 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 125.00 | 0.67 | 1.99 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.26 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 126.00 | 0.64 | 1.04 | 1.84 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.22 | 0.05 | -0.03 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 127.00 | 0.45 | 0.86 | 0.59 | -0.61 | -50.84% | 1 | 5 | 0.18 | 0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 128.00 | 0.31 | 0.84 | 0.51 | % | 1 | 0 | 0.17 | 0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 129.00 | 0.16 | 0.64 | % | 0 | 0 | 0.18 | 0.13 | 0.03 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 130.00 | 0.21 | 0.41 | 1.07 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.10 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 131.00 | 0.13 | 0.36 | % | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 132.00 | 0.08 | 0.31 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.06 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 133.00 | 0.00 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 135.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.03 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 140.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 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 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 0.00 | 2.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 104.00 | 0.07 | 0.70 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 105.00 | 0.03 | 0.67 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 106.00 | 0.00 | 0.80 | % | 0 | 0 | 0.26 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 107.00 | 0.00 | 0.49 | % | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 108.00 | 0.19 | 0.36 | 0.67 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.07 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 109.00 | 0.25 | 0.81 | % | 0 | 0 | 0.27 | -0.09 | 0.02 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 110.00 | 0.12 | 0.83 | 0.53 | -0.46 | -46.47% | 1 | 1 | 0.22 | -0.11 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 111.00 | 0.31 | 0.54 | 0.50 | -0.45 | -47.37% | 21 | 5,531 | 0.21 | -0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 112.00 | 0.42 | 0.79 | 0.98 | -0.40 | -28.99% | 5 | 2 | 0.22 | -0.15 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 113.00 | 0.29 | 0.97 | 1.81 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.18 | 0.03 | -0.05 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 114.00 | 0.73 | 1.12 | % | 0 | 0 | 0.22 | -0.21 | 0.03 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 115.00 | 0.96 | 1.27 | 1.91 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.24 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 116.00 | 1.18 | 1.64 | 1.25 | % | 1 | 0 | 0.20 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 117.00 | 1.14 | 1.96 | % | 0 | 0 | 0.19 | -0.32 | 0.04 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 118.00 | 1.74 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.36 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 119.00 | 2.07 | 2.76 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.41 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 2.48 | 3.20 | 3.15 | -0.55 | -14.87% | 1 | 2 | 0.19 | -0.46 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 121.00 | 2.06 | 4.15 | % | 0 | 0 | 0.19 | -0.52 | 0.06 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 122.00 | 3.55 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.57 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 123.00 | 3.20 | 5.15 | % | 0 | 0 | 0.20 | -0.63 | 0.06 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 124.00 | 4.05 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.69 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 125.00 | 4.90 | 7.10 | % | 0 | 0 | 0.22 | -0.74 | 0.05 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 126.00 | 6.45 | 7.20 | % | 0 | 0 | 0.20 | -0.78 | 0.05 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 127.00 | 6.50 | 8.50 | % | 0 | 0 | 0.30 | -0.82 | 0.04 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 128.00 | 7.20 | 8.55 | % | 0 | 0 | 0.22 | -0.85 | 0.04 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 129.00 | 7.75 | 10.50 | % | 0 | 0 | 0.30 | -0.87 | 0.03 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 130.00 | 9.00 | 11.90 | % | 0 | 0 | 0.31 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 131.00 | 9.25 | 12.95 | % | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 132.00 | 10.25 | 13.90 | % | 0 | 0 | 0.36 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 133.00 | 11.30 | 14.75 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 135.00 | 13.45 | 16.90 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 140.00 | 18.50 | 21.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 145.00 | 23.25 | 27.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |