Options Chain for TJX COS INC NEW COM (TJX) - $125.14 as of 2/4/2025 10:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.25 | 61.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 70.00 | 53.30 | 57.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 75.00 | 48.25 | 52.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 80.00 | 43.35 | 46.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 85.00 | 38.35 | 41.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 90.00 | 34.30 | 37.15 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 95.00 | 28.85 | 31.55 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 100.00 | 24.60 | 25.90 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 105.00 | 20.40 | 21.80 | 18.23 | 0.00 | 0.00% | 0 | 947 | 0.40 | 0.94 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 110.00 | 15.40 | 17.70 | 13.85 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.89 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 115.00 | 11.30 | 12.40 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.83 | 0.02 | -0.04 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 120.00 | 6.45 | 7.95 | 7.30 | +0.38 | +5.50% | 75 | 519 | 0.27 | 0.72 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 125.00 | 3.75 | 4.30 | 4.00 | +0.15 | +3.90% | 24 | 640 | 0.23 | 0.53 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 130.00 | 1.95 | 2.08 | 1.94 | +0.07 | +3.75% | 561 | 1,103 | 0.22 | 0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 135.00 | 0.62 | 0.87 | 0.75 | +0.02 | +2.74% | 21 | 783 | 0.19 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 140.00 | 0.26 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.21 | 0.07 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 145.00 | 0.02 | 0.24 | % | 0 | 0 | 0.21 | 0.02 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.16 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.13 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.12 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.11 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 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 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.14 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.37 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 1.08 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 100.00 | 0.08 | 0.35 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 105.00 | 0.27 | 0.33 | 0.30 | +0.04 | +15.39% | 22 | 2 | 0.31 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 110.00 | 0.41 | 0.54 | 0.53 | +0.03 | +6.00% | 20 | 17 | 0.28 | -0.11 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 115.00 | 0.91 | 0.99 | 1.01 | -0.04 | -3.81% | 14 | 319 | 0.25 | -0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 120.00 | 1.86 | 2.06 | 2.00 | -0.08 | -3.85% | 10 | 464 | 0.24 | -0.28 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 125.00 | 3.00 | 4.90 | 4.00 | -0.12 | -2.92% | 19 | 798 | 0.20 | -0.47 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 130.00 | 5.45 | 7.50 | 7.05 | 0.00 | 0.00% | 0 | 6 | 0.18 | -0.68 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 135.00 | 9.25 | 10.75 | % | 0 | 0 | 0.33 | -0.84 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 140.00 | 14.05 | 16.40 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 145.00 | 18.25 | 20.95 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 150.00 | 23.45 | 27.05 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 155.00 | 28.25 | 32.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 160.00 | 33.55 | 37.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 165.00 | 38.55 | 42.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 170.00 | 43.15 | 47.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 175.00 | 48.10 | 52.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |