Options Chain for TJX COS INC NEW COM (TJX) - $123.50 as of 1/22/2025 9:26:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.35 | 58.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 51.10 | 53.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 46.35 | 48.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 41.40 | 43.75 | 42.35 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 36.35 | 38.75 | 37.32 | 0.00 | 0.00% | 0 | 50 | 0.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 31.35 | 33.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 26.20 | 28.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 21.60 | 21.90 | 20.04 | 0.00 | 0.00% | 0 | 86 | 0.45 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 16.25 | 18.85 | 17.76 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 11.70 | 11.95 | 12.81 | 0.00 | 0.00% | 0 | 86 | 0.29 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 10.30 | 12.95 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 112.00 | 9.55 | 11.85 | % | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 113.00 | 8.55 | 10.95 | % | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 114.00 | 7.80 | 10.00 | % | 0 | 0 | 0.25 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 6.90 | 7.60 | 7.97 | 0.00 | 0.00% | 0 | 22 | 0.13 | 0.90 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 5.80 | 7.45 | % | 0 | 0 | 0.22 | 0.88 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 117.00 | 5.25 | 5.45 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.11 | 0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 4.45 | 4.60 | 6.10 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.82 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 3.65 | 3.85 | 5.25 | 0.00 | 0.00% | 0 | 6 | 0.15 | 0.78 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 3.00 | 3.15 | 3.25 | -0.90 | -21.69% | 6 | 1,272 | 0.16 | 0.73 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 2.37 | 2.55 | % | 0 | 0 | 0.14 | 0.68 | 0.07 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 122.00 | 1.82 | 2.09 | % | 0 | 0 | 0.15 | 0.61 | 0.07 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 123.00 | 1.36 | 1.57 | 1.56 | -0.79 | -33.62% | 1 | 36 | 0.15 | 0.53 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 1.00 | 1.23 | 1.57 | -0.25 | -13.74% | 5 | 366 | 0.14 | 0.45 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.70 | 0.82 | 0.75 | -0.62 | -45.26% | 59 | 2,326 | 0.14 | 0.37 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 0.48 | 0.64 | 0.64 | -0.36 | -36.00% | 12 | 7,080 | 0.14 | 0.30 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 127.00 | 0.32 | 0.39 | 0.67 | 0.00 | 0.00% | 1 | 14 | 0.13 | 0.23 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 128.00 | 0.20 | 0.41 | 0.58 | +0.10 | +20.84% | 10 | 34 | 0.14 | 0.18 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 129.00 | 0.00 | 0.19 | 0.46 | 0.00 | 0.00% | 0 | 51 | 0.14 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 0.13 | 0.10 | -0.12 | -54.55% | 5 | 14,844 | 0.13 | 0.09 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.14 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 132.00 | 0.03 | 0.28 | % | 0 | 0 | 0.15 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 0.02 | 0.22 | % | 0 | 0 | 0.16 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 0.01 | 0.19 | % | 0 | 0 | 0.18 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.15 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 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 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.11 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.13 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.01 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.13 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 317 | 0.23 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 0.15 | 0.25 | % | 0 | 0 | 0.20 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 112.00 | 0.18 | 0.46 | % | 0 | 0 | 0.22 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 113.00 | 0.25 | 0.34 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 0.29 | 0.55 | % | 0 | 0 | 0.19 | -0.08 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.40 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 6,051 | 0.19 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 0.46 | 0.66 | % | 0 | 0 | 0.18 | -0.12 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 117.00 | 0.63 | 0.82 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 0.86 | 0.99 | 0.73 | 0.00 | 0.00% | 0 | 16 | 0.17 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 1.14 | 1.25 | % | 0 | 0 | 0.17 | -0.22 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 1.46 | 1.58 | 1.46 | +0.46 | +46.00% | 2 | 1,932 | 0.16 | -0.27 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 1.85 | 1.99 | 1.35 | 0.00 | 0.00% | 0 | 38 | 0.20 | -0.32 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 2.23 | 2.46 | 1.43 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.39 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 2.86 | 3.00 | 2.07 | 0.00 | 0.00% | 0 | 59 | 0.15 | -0.47 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 3.45 | 3.65 | % | 0 | 0 | 0.18 | -0.55 | 0.08 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 4.20 | 4.35 | 3.10 | 0.00 | 0.00% | 0 | 952 | 0.15 | -0.63 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 2.95 | 5.15 | % | 0 | 0 | 0.15 | -0.70 | 0.07 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 127.00 | 5.80 | 6.00 | % | 0 | 0 | 0.12 | -0.77 | 0.06 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 128.00 | 6.70 | 7.00 | % | 0 | 0 | 0.17 | -0.82 | 0.05 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 129.00 | 6.55 | 8.05 | % | 0 | 0 | 0.17 | -0.87 | 0.04 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 6.60 | 8.85 | 6.57 | 0.00 | 0.00% | 0 | 15 | 0.15 | -0.91 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 7.65 | 10.05 | % | 0 | 0 | 0.23 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 132.00 | 8.85 | 10.95 | % | 0 | 0 | 0.23 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 9.75 | 12.10 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 10.75 | 12.85 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 11.50 | 13.90 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 16.45 | 19.35 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 21.55 | 24.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 26.85 | 29.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 32.75 | 33.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 36.50 | 39.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 41.50 | 43.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 46.50 | 48.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 51.90 | 53.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 56.55 | 59.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |