Options Chain for TJX COS INC NEW COM (TJX) - $112.81 as of 3/13/2025 11:31:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.60 | 49.70 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 70.00 | 40.60 | 44.70 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 75.00 | 35.60 | 39.70 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 80.00 | 30.90 | 34.60 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 85.00 | 25.85 | 29.65 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 90.00 | 20.65 | 24.70 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 95.00 | 15.70 | 19.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 100.00 | 10.70 | 14.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 101.00 | 10.20 | 12.95 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 102.00 | 9.40 | 12.15 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 103.00 | 8.40 | 10.95 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 104.00 | 7.40 | 9.95 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 105.00 | 6.45 | 8.30 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 3/13/2025 4:00:03 PM EST | |||
| 106.00 | 5.10 | 7.75 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | -0.01 | 3/13/2025 4:00:03 PM EST | |||
| 107.00 | 4.20 | 6.25 | % | 0 | 0 | 1.20 | 0.95 | 0.03 | -0.10 | 3/13/2025 4:00:03 PM EST | |||
| 108.00 | 3.40 | 6.00 | % | 0 | 0 | 1.61 | 0.93 | 0.04 | -0.12 | 3/13/2025 4:00:03 PM EST | |||
| 109.00 | 2.71 | 5.00 | % | 0 | 0 | 1.38 | 0.92 | 0.06 | -0.13 | 3/13/2025 4:00:03 PM EST | |||
| 110.00 | 2.59 | 3.90 | 2.64 | -11.56 | -81.41% | 5 | 0 | 0.58 | 0.79 | 0.09 | -0.47 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 111.00 | 1.78 | 2.28 | % | 0 | 0 | 0.36 | 0.77 | 0.13 | -0.41 | 3/13/2025 4:00:03 PM EST | |||
| 112.00 | 1.04 | 2.03 | 1.02 | -3.88 | -79.19% | 5 | 16 | 0.46 | 0.64 | 0.17 | -0.47 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 113.00 | 0.49 | 0.90 | 0.71 | -2.25 | -76.02% | 27 | 8 | 0.33 | 0.47 | 0.18 | -0.45 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 0.82 | 0.36 | -2.11 | -85.43% | 16 | 9 | 0.33 | 0.31 | 0.14 | -0.41 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 115.00 | 0.05 | 0.30 | 0.08 | -1.10 | -93.22% | 3 | 15 | 0.33 | 0.25 | 0.10 | -0.40 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 0.05 | 0.02 | -1.02 | -98.08% | 23 | 77 | 0.36 | 0.18 | 0.07 | -0.29 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 0.04 | 0.03 | -0.34 | -91.90% | 15 | 48 | 0.42 | 0.13 | 0.05 | -0.21 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 0.23 | 0.04 | -0.12 | -75.00% | 2 | 175 | 0.73 | 0.06 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 208 | 0.51 | 0.05 | 0.03 | -0.07 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.20 | 0.01 | 0.01 | -0.01 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 1.27 | 0.02 | -0.08 | -80.00% | 17 | 89 | 2.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 122.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 123.00 | 0.00 | 0.01 | 0.03 | -0.09 | -75.00% | 10 | 121 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 124.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.88 | +0.87 | +8,700.00% | 1 | 20,645 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 10 | 115 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 0.01 | 0.21 | 0.00 | 0.00% | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 128.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 83 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 129.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 54 | 3.16 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 17 | 2.71 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:03 PM EST |
| 132.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 6 | 3.35 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:03 PM EST |
| 133.00 | 0.00 | 0.01 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 134.00 | 0.00 | 1.27 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 136.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 4:00:03 PM EST |
| 137.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:03 PM EST |
| 138.00 | 0.00 | 2.09 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 139.00 | 0.00 | 1.25 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/13/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 4:00:03 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 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | -0.12 | -92.31% | 2 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.26 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/13/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 102.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 104.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.03 | -0.07 | -70.00% | 1 | 13 | 1.41 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | -0.01 | 3/13/2025 4:00:03 PM EST | |||
| 107.00 | 0.01 | 0.35 | % | 0 | 0 | 0.65 | -0.05 | 0.03 | -0.10 | 3/13/2025 4:00:03 PM EST | |||
| 108.00 | 0.02 | 0.14 | 0.14 | +0.03 | +27.28% | 1 | 1 | 0.49 | -0.07 | 0.04 | -0.12 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 109.00 | 0.03 | 1.04 | 0.10 | % | 1 | 0 | 0.50 | -0.08 | 0.06 | -0.13 | 3/13/2025 | 3/13/2025 4:00:03 PM EST | |
| 110.00 | 0.07 | 0.15 | 0.10 | -0.01 | -9.10% | 14 | 70 | 0.39 | -0.21 | 0.09 | -0.47 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 111.00 | 0.13 | 1.00 | 0.32 | +0.24 | +300.00% | 1 | 20 | 0.49 | -0.23 | 0.13 | -0.41 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 112.00 | 0.01 | 0.90 | 0.39 | +0.25 | +178.58% | 75 | 99 | 0.34 | -0.36 | 0.17 | -0.47 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 113.00 | 0.59 | 1.20 | 0.77 | +0.57 | +285.00% | 56 | 70 | 0.33 | -0.53 | 0.18 | -0.45 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 114.00 | 1.34 | 1.72 | 1.75 | +1.39 | +386.12% | 23 | 32 | 0.32 | -0.69 | 0.14 | -0.41 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 115.00 | 2.12 | 3.10 | 2.42 | +1.84 | +317.25% | 15 | 231 | 0.53 | -0.75 | 0.10 | -0.40 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 116.00 | 3.15 | 4.00 | 3.00 | +1.93 | +180.38% | 5 | 284 | 0.69 | -0.82 | 0.07 | -0.29 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 117.00 | 3.15 | 4.95 | 3.20 | +1.66 | +107.80% | 4 | 337 | 0.58 | -0.87 | 0.05 | -0.21 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 118.00 | 4.65 | 5.75 | 5.00 | +2.48 | +98.42% | 1 | 182 | 0.62 | -0.94 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 119.00 | 6.15 | 8.20 | 6.62 | +3.02 | +83.89% | 3 | 218 | 1.05 | -0.95 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 120.00 | 7.15 | 7.55 | 7.50 | +3.35 | +80.73% | 260 | 94 | 1.29 | -0.99 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 121.00 | 8.05 | 9.30 | 8.55 | +3.35 | +64.43% | 95 | 36 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 122.00 | 8.15 | 10.20 | 9.72 | +3.26 | +50.47% | 21 | 8 | 1.56 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 123.00 | 9.15 | 11.10 | 10.30 | +2.45 | +31.21% | 65 | 28 | 1.56 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 124.00 | 10.25 | 12.40 | 11.25 | +4.75 | +73.08% | 7 | 3 | 1.89 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 125.00 | 12.10 | 13.05 | 12.45 | +4.07 | +48.57% | 22 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 126.00 | 12.20 | 14.65 | 7.09 | 0.00 | 0.00% | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
| 127.00 | 13.40 | 15.65 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:03 PM EST |
| 128.00 | 15.15 | 16.05 | 15.40 | +6.20 | +67.40% | 26 | 10 | 1.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 129.00 | 15.40 | 18.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 130.00 | 15.40 | 19.15 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:03 PM EST |
| 131.00 | 16.65 | 20.15 | 9.50 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:03 PM EST |
| 132.00 | 18.10 | 20.60 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 133.00 | 18.45 | 22.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 134.00 | 19.80 | 22.25 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 135.00 | 20.30 | 24.10 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 136.00 | 21.70 | 24.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 137.00 | 22.40 | 25.80 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 138.00 | 23.55 | 27.10 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 139.00 | 24.40 | 28.25 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 140.00 | 25.40 | 29.30 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 145.00 | 30.45 | 34.20 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST |