Options Chain for TJX COS INC NEW COM (TJX) - $116.12 as of 3/11/2025 9:12:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.30 | 53.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 70.00 | 45.30 | 47.85 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 75.00 | 40.45 | 43.25 | 47.40 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 4:00:02 PM EST |
| 80.00 | 35.40 | 38.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 85.00 | 30.45 | 32.85 | 35.07 | 0.00 | 0.00% | 0 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 90.00 | 25.90 | 28.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 95.00 | 20.60 | 23.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 100.00 | 16.10 | 18.55 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 3/11/2025 4:00:02 PM EST | |||
| 105.00 | 11.00 | 13.35 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.05 | 3/11/2025 4:00:02 PM EST | |||
| 106.00 | 10.10 | 12.40 | % | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.06 | 3/11/2025 4:00:02 PM EST | |||
| 107.00 | 8.80 | 11.85 | % | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.07 | 3/11/2025 4:00:02 PM EST | |||
| 108.00 | 7.55 | 10.50 | % | 0 | 0 | 0.52 | 0.87 | 0.03 | -0.07 | 3/11/2025 4:00:02 PM EST | |||
| 109.00 | 7.50 | 9.25 | % | 0 | 0 | 0.32 | 0.85 | 0.03 | -0.07 | 3/11/2025 4:00:02 PM EST | |||
| 110.00 | 6.25 | 8.45 | % | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.08 | 3/11/2025 4:00:02 PM EST | |||
| 111.00 | 4.20 | 6.55 | % | 0 | 0 | 0.15 | 0.78 | 0.04 | -0.08 | 3/11/2025 4:00:02 PM EST | |||
| 112.00 | 4.45 | 5.65 | 5.40 | % | 1 | 0 | 0.21 | 0.75 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST | |
| 113.00 | 4.55 | 5.05 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.71 | 0.05 | -0.09 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 114.00 | 3.95 | 4.15 | 4.05 | % | 1 | 0 | 0.25 | 0.66 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST | |
| 115.00 | 3.25 | 3.50 | 3.85 | -1.79 | -31.74% | 1 | 8 | 0.26 | 0.60 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 116.00 | 2.71 | 2.89 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.54 | 0.06 | -0.09 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 117.00 | 2.20 | 2.37 | 2.29 | -1.22 | -34.76% | 6 | 4 | 0.25 | 0.48 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 118.00 | 1.71 | 1.90 | 2.09 | -1.01 | -32.59% | 4 | 10 | 0.24 | 0.42 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 119.00 | 0.53 | 1.67 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.35 | 0.06 | -0.08 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 120.00 | 1.05 | 1.20 | 1.28 | -0.62 | -32.64% | 10 | 50 | 0.24 | 0.29 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 121.00 | 0.73 | 0.95 | 1.05 | -0.80 | -43.25% | 1 | 34 | 0.24 | 0.24 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 122.00 | 0.52 | 0.74 | 0.78 | -0.42 | -35.00% | 6 | 50 | 0.22 | 0.20 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 123.00 | 0.36 | 0.56 | 0.97 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.16 | 0.04 | -0.05 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 124.00 | 0.28 | 0.38 | 0.73 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.13 | 0.03 | -0.04 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 125.00 | 0.20 | 0.28 | 0.36 | -0.08 | -18.19% | 3 | 24 | 0.23 | 0.10 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 126.00 | 0.14 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.07 | 0.02 | -0.03 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 127.00 | 0.06 | 0.43 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.05 | 0.02 | -0.02 | 3/5/2025 | 3/11/2025 4:00:02 PM EST |
| 128.00 | 0.04 | 0.42 | 0.14 | -0.07 | -33.34% | 1 | 45 | 0.35 | 0.04 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 129.00 | 0.01 | 0.76 | 1.69 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.03 | 0.01 | -0.01 | 2/26/2025 | 3/11/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.31 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 1.30 | 0.69 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.01 | 0.01 | -0.01 | 3/3/2025 | 3/11/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 1.29 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.01 | 0.00 | 0.00 | 2/26/2025 | 3/11/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 1.28 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 1.27 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/11/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/11/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 138.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 139.00 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/11/2025 4:00:02 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 | 1.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.32 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.36 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/11/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.57 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.01 | 0.00 | -0.03 | 2/11/2025 | 3/11/2025 4:00:02 PM EST |
| 105.00 | 0.16 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.06 | 0.01 | -0.05 | 2/10/2025 | 3/11/2025 4:00:02 PM EST |
| 106.00 | 0.07 | 0.66 | % | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.06 | 3/11/2025 4:00:02 PM EST | |||
| 107.00 | 0.18 | 0.63 | % | 0 | 0 | 0.31 | -0.11 | 0.02 | -0.07 | 3/11/2025 4:00:02 PM EST | |||
| 108.00 | 0.24 | 0.74 | % | 0 | 0 | 0.30 | -0.13 | 0.03 | -0.07 | 3/11/2025 4:00:02 PM EST | |||
| 109.00 | 0.49 | 1.00 | % | 0 | 0 | 0.33 | -0.15 | 0.03 | -0.07 | 3/11/2025 4:00:02 PM EST | |||
| 110.00 | 0.67 | 0.77 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.19 | 0.03 | -0.08 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 111.00 | 0.82 | 0.93 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.22 | 0.04 | -0.08 | 3/3/2025 | 3/11/2025 4:00:02 PM EST |
| 112.00 | 0.91 | 1.16 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.25 | 0.04 | -0.09 | 2/11/2025 | 3/11/2025 4:00:02 PM EST |
| 113.00 | 1.27 | 1.39 | 1.10 | +0.08 | +7.85% | 2 | 31 | 0.28 | -0.29 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 114.00 | 1.46 | 1.80 | 1.71 | +0.60 | +54.06% | 5 | 37 | 0.27 | -0.34 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 115.00 | 1.92 | 2.08 | 2.18 | +0.82 | +60.30% | 3 | 11 | 0.27 | -0.40 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 116.00 | 2.30 | 2.55 | 2.02 | +0.68 | +50.75% | 2 | 22 | 0.27 | -0.46 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 117.00 | 2.82 | 2.98 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.52 | 0.06 | -0.09 | 3/5/2025 | 3/11/2025 4:00:02 PM EST |
| 118.00 | 3.35 | 3.55 | 2.85 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.58 | 0.06 | -0.08 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 119.00 | 3.50 | 4.15 | 4.29 | +1.44 | +50.53% | 3 | 6 | 0.23 | -0.65 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 120.00 | 4.65 | 5.55 | 4.79 | +2.37 | +97.94% | 4 | 23 | 0.29 | -0.71 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 121.00 | 5.35 | 6.35 | 5.60 | +0.90 | +19.15% | 1 | 38 | 0.30 | -0.76 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 122.00 | 5.75 | 7.35 | 5.10 | 0.00 | 0.00% | 0 | 45 | 0.28 | -0.80 | 0.05 | -0.06 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 123.00 | 5.80 | 7.60 | 7.30 | +2.15 | +41.75% | 3 | 47 | 0.26 | -0.84 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 124.00 | 7.70 | 8.45 | 7.25 | +0.48 | +7.09% | 1 | 56 | 0.31 | -0.87 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 125.00 | 7.35 | 9.55 | 6.98 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.90 | 0.03 | -0.04 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 126.00 | 7.90 | 11.20 | 7.73 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.93 | 0.02 | -0.03 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 127.00 | 9.35 | 11.80 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.95 | 0.02 | -0.02 | 2/26/2025 | 3/11/2025 4:00:02 PM EST |
| 128.00 | 9.85 | 12.90 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.96 | 0.01 | -0.02 | 3/6/2025 | 3/11/2025 4:00:02 PM EST |
| 129.00 | 10.90 | 14.45 | 5.61 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 2/27/2025 | 3/11/2025 4:00:02 PM EST |
| 130.00 | 12.30 | 14.70 | 7.17 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 3/11/2025 4:00:02 PM EST |
| 131.00 | 12.90 | 15.50 | 8.07 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 3/4/2025 | 3/11/2025 4:00:02 PM EST |
| 132.00 | 14.00 | 16.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 133.00 | 15.10 | 17.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 134.00 | 15.85 | 18.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 135.00 | 17.20 | 19.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 136.00 | 18.25 | 20.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 137.00 | 19.20 | 21.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 138.00 | 20.60 | 23.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 139.00 | 21.25 | 23.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 140.00 | 22.60 | 24.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 145.00 | 26.85 | 30.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST |