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 | 55.75 | 58.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 50.65 | 53.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 45.75 | 48.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 40.20 | 43.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 35.35 | 38.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 31.15 | 33.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 25.30 | 28.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 21.25 | 23.90 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 16.30 | 18.95 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 107.00 | 14.45 | 17.05 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 108.00 | 13.55 | 16.10 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 109.00 | 12.45 | 15.10 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 11.95 | 12.50 | 12.35 | -0.25 | -1.99% | 1 | 1 | 0.38 | 0.92 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 11.05 | 11.30 | % | 0 | 0 | 0.32 | 0.91 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 112.00 | 10.00 | 12.35 | % | 0 | 0 | 0.18 | 0.90 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 113.00 | 8.75 | 11.35 | % | 0 | 0 | 0.21 | 0.88 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 114.00 | 7.90 | 10.60 | % | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 7.45 | 9.95 | 6.35 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.83 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 6.65 | 9.05 | % | 0 | 0 | 0.23 | 0.81 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 117.00 | 5.90 | 6.50 | % | 0 | 0 | 0.20 | 0.78 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 118.00 | 5.30 | 5.55 | 7.85 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.75 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 4.70 | 4.90 | 4.83 | -1.10 | -18.55% | 1 | 18 | 0.23 | 0.71 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 4.00 | 4.35 | 5.30 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.67 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 3.35 | 3.70 | 4.05 | -0.47 | -10.40% | 1 | 22 | 0.24 | 0.63 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 2.73 | 3.15 | 3.98 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.58 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 2.30 | 2.79 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.53 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 2.11 | 2.27 | 2.25 | -0.65 | -22.42% | 1 | 7 | 0.20 | 0.48 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 1.63 | 1.96 | 2.00 | -0.36 | -15.26% | 139 | 429 | 0.20 | 0.43 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 1.31 | 1.57 | 1.50 | -0.50 | -25.00% | 13 | 15 | 0.21 | 0.38 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 127.00 | 0.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 128.00 | 0.77 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 129.00 | 0.66 | 0.87 | 1.25 | 0.00 | 0.00% | 0 | 55 | 0.20 | 0.25 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.55 | 1.86 | 0.88 | +0.01 | +1.15% | 1 | 139 | 0.21 | 0.21 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 0.58 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.55 | % | 0 | 0 | 0.19 | 0.15 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 0.00 | 1.61 | % | 0 | 0 | 0.22 | 0.12 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 0.00 | 0.74 | % | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.47 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.38 | 0.01 | 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 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.33 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.37 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 107.00 | 0.00 | 0.57 | % | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 108.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 109.00 | 0.00 | 0.47 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.06 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.40 | 0.54 | 0.82 | 0.00 | 0.00% | 0 | 211 | 0.24 | -0.08 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 0.49 | 0.63 | 0.68 | 0.00 | 0.00% | 0 | 2,524 | 0.25 | -0.09 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.87 | 0.33 | 0.00 | 0.00% | 0 | 101 | 0.26 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 0.69 | 1.03 | % | 0 | 0 | 0.23 | -0.14 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.85 | 1.19 | 1.03 | 0.00 | 0.00% | 0 | 327 | 0.23 | -0.17 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 0.25 | 1.75 | 0.79 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 117.00 | 1.31 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.22 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 1.49 | 2.06 | 1.72 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.25 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 1.85 | 2.31 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 2.24 | 2.77 | 2.08 | 0.00 | 0.00% | 0 | 54 | 0.21 | -0.33 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 2.83 | 3.10 | % | 0 | 0 | 0.22 | -0.37 | 0.05 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 122.00 | 3.05 | 3.55 | % | 0 | 0 | 0.20 | -0.42 | 0.05 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 123.00 | 3.85 | 4.10 | % | 0 | 0 | 0.20 | -0.47 | 0.05 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 124.00 | 2.20 | 4.65 | 4.05 | +0.50 | +14.09% | 2 | 1 | 0.20 | -0.52 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 4.75 | 6.15 | % | 0 | 0 | 0.20 | -0.57 | 0.05 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 126.00 | 5.50 | 5.95 | % | 0 | 0 | 0.20 | -0.62 | 0.05 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 127.00 | 6.35 | 7.30 | % | 0 | 0 | 0.19 | -0.67 | 0.05 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 128.00 | 5.50 | 7.85 | % | 0 | 0 | 0.23 | -0.71 | 0.04 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 129.00 | 7.70 | 8.30 | % | 0 | 0 | 0.19 | -0.75 | 0.04 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 8.90 | 9.65 | % | 0 | 0 | 0.23 | -0.79 | 0.04 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 131.00 | 9.80 | 10.05 | % | 0 | 0 | 0.24 | -0.83 | 0.03 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 132.00 | 8.75 | 11.10 | % | 0 | 0 | 0.24 | -0.85 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 9.75 | 12.85 | % | 0 | 0 | 0.31 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 11.40 | 13.20 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 11.65 | 14.15 | % | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 16.65 | 18.90 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 21.60 | 24.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |