Options Chain for TJX COS INC NEW COM (TJX) - $118.21 as of 3/28/2025 9:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.10 | 54.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 46.80 | 49.35 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 41.15 | 44.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 36.40 | 39.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 31.25 | 35.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 26.80 | 29.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 21.35 | 25.05 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 16.30 | 20.10 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 102.00 | 14.50 | 18.05 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 103.00 | 14.15 | 16.50 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 104.00 | 13.40 | 14.95 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 11.30 | 15.10 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 106.00 | 11.05 | 14.15 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 107.00 | 9.50 | 12.55 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 108.00 | 9.10 | 11.60 | % | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 109.00 | 8.10 | 10.60 | 12.08 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.92 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 7.25 | 9.70 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.91 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 111.00 | 7.35 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.89 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 112.00 | 6.50 | 7.70 | % | 0 | 0 | 0.25 | 0.87 | 0.04 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 113.00 | 4.80 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.84 | 0.05 | -0.06 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 114.00 | 4.80 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.81 | 0.06 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 3.95 | 5.15 | 3.75 | -2.90 | -43.61% | 1 | 32 | 0.22 | 0.76 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 116.00 | 3.25 | 4.40 | 5.60 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.69 | 0.08 | -0.07 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 117.00 | 2.62 | 2.74 | 2.51 | -1.94 | -43.60% | 1 | 94 | 0.22 | 0.61 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 118.00 | 2.02 | 2.15 | 1.85 | -1.71 | -48.04% | 5 | 17 | 0.21 | 0.53 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 119.00 | 1.50 | 1.62 | 1.50 | -1.25 | -45.46% | 2 | 115 | 0.21 | 0.44 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 1.06 | 1.28 | 1.01 | -1.48 | -59.44% | 2 | 73 | 0.20 | 0.36 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 121.00 | 0.74 | 0.84 | 2.13 | 0.00 | 0.00% | 0 | 49 | 0.20 | 0.28 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 122.00 | 0.50 | 0.57 | 0.69 | -0.42 | -37.84% | 10 | 24 | 0.19 | 0.22 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 123.00 | 0.18 | 0.38 | 0.36 | -0.68 | -65.39% | 2 | 47 | 0.18 | 0.17 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 124.00 | 0.18 | 0.26 | 0.24 | -0.47 | -66.20% | 56 | 1,858 | 0.19 | 0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.12 | 0.31 | 0.12 | -0.13 | -52.00% | 18 | 19 | 0.21 | 0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 126.00 | 0.07 | 0.12 | 0.13 | -0.19 | -59.38% | 1 | 20 | 0.19 | 0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 127.00 | 0.02 | 1.31 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.04 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:47 PM EST |
| 128.00 | 0.01 | 1.29 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.03 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:47 PM EST |
| 129.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.01 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 131.00 | 0.00 | 1.27 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 132.00 | 0.00 | 1.27 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 133.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:47 PM EST |
| 134.00 | 0.00 | 1.27 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 136.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 137.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 138.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 139.00 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 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 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.01 | 0.41 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 102.00 | 0.02 | 0.43 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 103.00 | 0.03 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.02 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 104.00 | 0.05 | 0.22 | 0.13 | -0.16 | -55.18% | 2 | 1 | 0.37 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.04 | 0.56 | 0.87 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.03 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 106.00 | 0.07 | 0.23 | 0.15 | -0.23 | -60.53% | 2 | 6 | 0.33 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 107.00 | 0.13 | 0.18 | 1.22 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.06 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 108.00 | 0.01 | 0.19 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.07 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 109.00 | 0.17 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 37 | 0.28 | -0.08 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.21 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 68 | 0.27 | -0.09 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 111.00 | 0.26 | 0.32 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.11 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 112.00 | 0.33 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.13 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 113.00 | 0.24 | 0.48 | 0.52 | -0.43 | -45.27% | 1 | 6 | 0.23 | -0.16 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 114.00 | 0.56 | 0.63 | 0.78 | +0.11 | +16.42% | 3 | 19 | 0.23 | -0.19 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.72 | 0.82 | 0.95 | +0.59 | +163.89% | 1 | 25 | 0.22 | -0.24 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 116.00 | 0.94 | 1.08 | 1.28 | +0.90 | +236.85% | 1 | 23 | 0.21 | -0.31 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 117.00 | 1.25 | 1.40 | 0.87 | 0.00 | 0.00% | 0 | 17 | 0.20 | -0.39 | 0.09 | -0.07 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 118.00 | 1.66 | 1.80 | 1.75 | +0.62 | +54.87% | 10 | 16 | 0.20 | -0.47 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 119.00 | 2.03 | 2.29 | 2.36 | +1.33 | +129.13% | 37 | 160 | 0.20 | -0.56 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 2.62 | 2.93 | 3.10 | +1.62 | +109.46% | 1 | 248 | 0.18 | -0.64 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 121.00 | 3.35 | 3.60 | 1.77 | 0.00 | 0.00% | 0 | 53 | 0.19 | -0.72 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 122.00 | 3.75 | 4.40 | 2.79 | 0.00 | 0.00% | 0 | 21 | 0.15 | -0.78 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 123.00 | 4.05 | 5.80 | 3.95 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.83 | 0.05 | -0.04 | 3/6/2025 | 3/28/2025 3:59:47 PM EST |
| 124.00 | 4.90 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.87 | 0.04 | -0.04 | 3/6/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 5.85 | 8.15 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.90 | 0.03 | -0.03 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 126.00 | 6.95 | 8.95 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.93 | 0.03 | -0.03 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 127.00 | 7.70 | 10.25 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 128.00 | 9.35 | 11.00 | 5.88 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 129.00 | 9.75 | 12.25 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 10.75 | 13.25 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 131.00 | 11.95 | 14.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 132.00 | 12.85 | 15.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 133.00 | 13.70 | 16.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 134.00 | 14.30 | 17.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 15.15 | 18.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 136.00 | 16.15 | 19.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 137.00 | 17.80 | 20.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 138.00 | 18.15 | 22.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 139.00 | 19.85 | 22.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 20.35 | 23.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 25.35 | 28.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |