Options Chain for TJX COS INC NEW COM (TJX) - $121.11 as of 2/21/2025 9:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.25 | 57.95 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 49.25 | 52.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 44.05 | 47.85 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 40.10 | 43.05 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 35.20 | 38.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 29.15 | 33.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 25.80 | 28.00 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 20.75 | 23.10 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 15.60 | 18.05 | % | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 108.00 | 12.70 | 15.05 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 109.00 | 12.30 | 13.00 | % | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 11.65 | 11.95 | % | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 111.00 | 10.50 | 11.75 | % | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 112.00 | 9.55 | 10.20 | % | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 113.00 | 8.20 | 9.30 | 9.15 | % | 4 | 0 | 0.31 | 0.83 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 114.00 | 7.20 | 9.05 | % | 0 | 0 | 0.43 | 0.80 | 0.03 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 7.40 | 7.75 | % | 0 | 0 | 0.39 | 0.77 | 0.03 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 116.00 | 6.50 | 7.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.74 | 0.04 | -0.12 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 5.90 | 6.20 | 8.78 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.70 | 0.04 | -0.12 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 3.85 | 6.05 | 6.38 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.66 | 0.04 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 4.60 | 4.95 | 4.65 | -2.53 | -35.24% | 20 | 5 | 0.37 | 0.62 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 3.95 | 4.45 | 6.70 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.58 | 0.05 | -0.13 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 3.40 | 3.70 | 3.50 | -1.02 | -22.57% | 28 | 1 | 0.36 | 0.53 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 2.85 | 4.15 | 3.23 | -1.92 | -37.29% | 120 | 2 | 0.35 | 0.48 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 2.40 | 2.77 | 2.53 | -0.72 | -22.16% | 110 | 106 | 0.35 | 0.43 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 1.99 | 2.33 | 2.60 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.38 | 0.05 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 1.65 | 1.95 | 1.79 | -2.46 | -57.89% | 52 | 288 | 0.35 | 0.33 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 1.37 | 1.58 | 1.51 | -0.59 | -28.10% | 10 | 29 | 0.34 | 0.29 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 127.00 | 1.08 | 1.62 | 1.22 | -0.81 | -39.91% | 9 | 17 | 0.36 | 0.25 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 0.87 | 1.17 | 0.99 | -0.65 | -39.64% | 11 | 6 | 0.35 | 0.21 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 129.00 | 0.68 | 1.72 | 1.39 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.17 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.54 | 0.69 | 0.60 | -0.31 | -34.07% | 1 | 71 | 0.33 | 0.14 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 131.00 | 0.42 | 0.57 | 0.94 | 0.00 | 0.00% | 0 | 1,657 | 0.34 | 0.11 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 132.00 | 0.00 | 2.48 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.09 | 0.02 | -0.05 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 1.57 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.07 | 0.02 | -0.04 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 134.00 | 0.00 | 1.19 | 0.33 | -0.32 | -49.24% | 1 | 4 | 0.37 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.05 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 1.09 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 137.00 | 0.08 | 0.20 | 0.17 | % | 1 | 0 | 0.35 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 138.00 | 0.04 | 0.19 | 0.13 | % | 1 | 0 | 0.35 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 139.00 | 0.03 | 0.20 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.21 | 0.05 | % | 4 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 145.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 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 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.11 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.39 | 0.10 | % | 6 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 100.00 | 0.06 | 0.25 | 0.14 | -0.02 | -12.50% | 2 | 20 | 0.53 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.19 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.05 | 0.01 | -0.06 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 0.00 | 1.21 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.08 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 0.31 | 0.61 | % | 0 | 0 | 0.43 | -0.10 | 0.02 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.46 | 0.65 | 0.48 | +0.04 | +9.10% | 1 | 51 | 0.42 | -0.12 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 0.52 | 0.79 | % | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 112.00 | 0.35 | 2.14 | % | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 113.00 | 0.65 | 1.01 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.17 | 0.03 | -0.10 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 0.87 | 1.18 | 1.09 | % | 1 | 0 | 0.38 | -0.20 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 115.00 | 1.21 | 1.40 | 1.27 | +0.29 | +29.60% | 199 | 9 | 0.39 | -0.23 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 1.39 | 1.65 | 1.52 | +0.45 | +42.06% | 3 | 2 | 0.38 | -0.26 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 1.67 | 1.95 | 1.78 | +0.58 | +48.34% | 8 | 122 | 0.38 | -0.30 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 1.98 | 2.27 | 2.13 | +0.78 | +57.78% | 33 | 1 | 0.38 | -0.34 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 2.35 | 2.63 | 2.49 | +1.09 | +77.86% | 39 | 29 | 0.37 | -0.38 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 2.74 | 3.05 | 2.86 | +1.05 | +58.02% | 41 | 17 | 0.37 | -0.42 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 3.15 | 3.50 | 3.35 | % | 67 | 0 | 0.37 | -0.47 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 122.00 | 3.65 | 3.95 | 3.05 | 0.00 | 0.00% | 5 | 7 | 0.36 | -0.52 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 4.20 | 4.55 | 3.25 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.57 | 0.05 | -0.12 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 4.80 | 5.15 | 5.01 | +1.26 | +33.60% | 38 | 45 | 0.36 | -0.62 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 5.50 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.67 | 0.05 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 6.15 | 6.45 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.71 | 0.04 | -0.10 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 127.00 | 6.75 | 7.20 | 6.93 | +1.78 | +34.57% | 4 | 4 | 0.34 | -0.75 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 6.75 | 8.00 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 129.00 | 8.05 | 8.95 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 8.40 | 9.65 | % | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 131.00 | 9.55 | 11.50 | % | 0 | 0 | 0.39 | -0.89 | 0.03 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 132.00 | 10.00 | 11.80 | % | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 133.00 | 11.25 | 12.80 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 134.00 | 12.25 | 13.70 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 12.65 | 15.15 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 136.00 | 13.25 | 16.10 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 137.00 | 15.20 | 17.20 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 138.00 | 15.65 | 17.85 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 139.00 | 16.40 | 19.20 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 17.10 | 19.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 22.20 | 25.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |