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 | 55.00 | 58.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 50.20 | 53.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 45.45 | 48.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 40.75 | 43.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 35.60 | 38.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 31.40 | 33.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 26.45 | 27.20 | 26.39 | 0.00 | 0.00% | 0 | 32 | 0.76 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 21.40 | 23.80 | 22.25 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 16.55 | 17.20 | 15.80 | 0.00 | 0.00% | 0 | 32 | 0.41 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 107.00 | 13.85 | 16.80 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 108.00 | 12.90 | 15.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 109.00 | 11.95 | 14.90 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 10.75 | 13.55 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 9.90 | 12.85 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 112.00 | 9.40 | 11.85 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 113.00 | 8.35 | 10.40 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 114.00 | 7.25 | 10.00 | % | 0 | 0 | 0.29 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 6.50 | 7.40 | 8.54 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.96 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 5.80 | 6.40 | % | 0 | 0 | 0.27 | 0.95 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 117.00 | 4.90 | 5.40 | % | 0 | 0 | 0.22 | 0.92 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 118.00 | 3.80 | 4.50 | % | 0 | 0 | 0.27 | 0.89 | 0.04 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 119.00 | 3.25 | 3.50 | 3.41 | 0.00 | 0.00% | 0 | 4 | 0.10 | 0.84 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 2.57 | 2.82 | 3.75 | 0.00 | 0.00% | 0 | 26 | 0.16 | 0.79 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 1.78 | 2.19 | 1.76 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.73 | 0.08 | -0.05 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 1.39 | 1.55 | 2.93 | 0.00 | 0.00% | 0 | 26 | 0.16 | 0.65 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 0.95 | 1.07 | 1.64 | 0.00 | 0.00% | 0 | 7 | 0.18 | 0.55 | 0.10 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 0.62 | 0.79 | 0.85 | -0.44 | -34.11% | 3 | 1,656 | 0.15 | 0.45 | 0.10 | -0.05 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.38 | 0.47 | 0.88 | 0.00 | 0.00% | 0 | 25 | 0.15 | 0.36 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 0.22 | 0.32 | 0.57 | 0.00 | 0.00% | 0 | 33 | 0.17 | 0.27 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 127.00 | 0.00 | 0.30 | 0.73 | 0.00 | 0.00% | 0 | 0 | 0.13 | 0.19 | 0.07 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 128.00 | 0.07 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.14 | 0.13 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 129.00 | 0.03 | 0.21 | 0.38 | 0.00 | 0.00% | 0 | 34 | 0.16 | 0.09 | 0.04 | -0.02 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 29 | 0.15 | 0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.03 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 133.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.12 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 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 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 108.00 | 0.01 | 0.25 | 0.10 | +0.03 | +42.86% | 600 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 109.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.01 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 111.00 | 0.01 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 112.00 | 0.06 | 0.66 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 113.00 | 0.09 | 0.18 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.01 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 0.11 | 0.21 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.02 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.14 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.04 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 0.20 | 0.45 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.05 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 117.00 | 0.31 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.08 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 0.32 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.11 | 0.04 | -0.04 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 0.65 | 1.41 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.19 | -0.16 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.92 | 1.06 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.21 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 1.24 | 2.42 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.27 | 0.08 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 1.61 | 1.97 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.35 | 0.09 | -0.06 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 2.30 | 2.56 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.45 | 0.10 | -0.06 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 2.88 | 3.15 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.55 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 3.70 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.15 | -0.64 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 4.40 | 4.80 | % | 0 | 0 | 0.13 | -0.73 | 0.08 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 127.00 | 5.30 | 5.70 | % | 0 | 0 | 0.18 | -0.81 | 0.07 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 128.00 | 4.65 | 7.45 | % | 0 | 0 | 0.24 | -0.87 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 129.00 | 5.50 | 8.80 | % | 0 | 0 | 0.24 | -0.91 | 0.04 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 6.65 | 9.05 | % | 0 | 0 | 0.28 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 131.00 | 7.50 | 9.95 | % | 0 | 0 | 0.32 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 132.00 | 8.50 | 10.90 | % | 0 | 0 | 0.29 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 9.50 | 11.90 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 10.75 | 13.70 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 11.60 | 13.75 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 136.00 | 12.65 | 14.75 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 137.00 | 13.55 | 15.75 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 16.75 | 18.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 22.00 | 23.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |