Options Chain for TJX COS INC NEW COM (TJX) - $118.21 as of 3/31/2025 2:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.75 | 63.40 | 60.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 55.05 | 58.85 | 57.25 | 0.00 | 0.00% | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 50.00 | 53.85 | 53.95 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 45.80 | 48.40 | 39.94 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 40.10 | 43.80 | 35.95 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 35.85 | 38.45 | 37.40 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 30.20 | 33.90 | 29.95 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 26.05 | 27.75 | 18.30 | 0.00 | 0.00% | 0 | 23 | 0.72 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 22.10 | 22.75 | 14.45 | 0.00 | 0.00% | 0 | 188 | 0.52 | 0.99 | 0.00 | -0.02 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 104.00 | 16.50 | 18.55 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 17.20 | 17.95 | 16.26 | 0.00 | 0.00% | 0 | 1,171 | 0.33 | 0.97 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 106.00 | 14.30 | 18.05 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 107.00 | 13.30 | 17.05 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 108.00 | 12.95 | 15.55 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 109.00 | 12.00 | 14.55 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 12.30 | 12.50 | 8.15 | 0.00 | 0.00% | 0 | 721 | 0.28 | 0.92 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 111.00 | 10.10 | 11.85 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.91 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 112.00 | 9.10 | 11.50 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 113.00 | 8.15 | 10.55 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.87 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 114.00 | 8.50 | 10.15 | % | 0 | 0 | 0.25 | 0.86 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 7.55 | 7.70 | 6.95 | +2.91 | +72.03% | 6 | 1,066 | 0.24 | 0.84 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 116.00 | 6.65 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.81 | 0.04 | -0.07 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 117.00 | 5.25 | 6.35 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.78 | 0.05 | -0.07 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 118.00 | 4.95 | 5.40 | 4.50 | +2.47 | +121.68% | 11 | 44 | 0.22 | 0.74 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 119.00 | 4.20 | 4.35 | 3.05 | +1.42 | +87.12% | 13 | 48 | 0.22 | 0.70 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 3.50 | 3.60 | 3.55 | +2.29 | +181.75% | 1,015 | 7,087 | 0.21 | 0.63 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 121.00 | 2.86 | 2.97 | 2.60 | +1.70 | +188.89% | 79 | 58 | 0.21 | 0.56 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 122.00 | 2.28 | 2.39 | 2.41 | +1.74 | +259.71% | 296 | 77 | 0.21 | 0.47 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 123.00 | 1.77 | 1.87 | 1.88 | +0.54 | +40.30% | 2,039 | 26 | 0.20 | 0.39 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 124.00 | 1.34 | 1.43 | 0.88 | +0.36 | +69.24% | 2 | 40 | 0.20 | 0.31 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.99 | 1.07 | 1.04 | +0.82 | +372.73% | 1,223 | 23,163 | 0.20 | 0.25 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 126.00 | 0.70 | 0.77 | 0.65 | +0.50 | +333.34% | 12 | 88 | 0.20 | 0.19 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 127.00 | 0.48 | 0.56 | 0.22 | -0.05 | -18.52% | 8,028 | 1 | 0.19 | 0.15 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 128.00 | 0.32 | 0.48 | 0.34 | +0.21 | +161.54% | 1 | 18 | 0.19 | 0.11 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.11 | 0.20 | 0.17 | +0.12 | +240.00% | 335 | 4,477 | 0.20 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4,242 | 0.41 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1,121 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1,492 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 421 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.01 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.01 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.01 | 0.10 | 0.08 | -0.20 | -71.43% | 1 | 1,221 | 0.44 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 104.00 | 0.06 | 0.25 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 0.04 | 0.16 | 0.16 | +0.03 | +23.08% | 5 | 179 | 0.36 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 106.00 | 0.05 | 0.18 | 0.18 | % | 8 | 0 | 0.36 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 107.00 | 0.01 | 0.18 | 0.17 | % | 10 | 0 | 0.34 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 108.00 | 0.01 | 0.20 | 0.20 | % | 2 | 0 | 0.28 | -0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 109.00 | 0.07 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.13 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 4,375 | 0.30 | -0.08 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 111.00 | 0.16 | 0.22 | 0.35 | +0.03 | +9.38% | 41 | 1 | 0.29 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 112.00 | 0.19 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.11 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 113.00 | 0.24 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.13 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 114.00 | 0.30 | 0.36 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.14 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.39 | 0.44 | 0.40 | -0.63 | -61.17% | 193 | 8,788 | 0.24 | -0.16 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 116.00 | 0.48 | 0.54 | 1.44 | +0.23 | +19.01% | 1 | 22 | 0.24 | -0.19 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 117.00 | 0.61 | 0.68 | 0.95 | -0.89 | -48.37% | 4 | 14 | 0.23 | -0.22 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 118.00 | 0.79 | 0.85 | 0.85 | -1.25 | -59.53% | 44 | 65 | 0.22 | -0.26 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 119.00 | 1.01 | 1.09 | 1.70 | -1.04 | -37.96% | 82 | 86 | 0.22 | -0.30 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 1.30 | 1.38 | 1.45 | -1.85 | -56.07% | 389 | 3,302 | 0.22 | -0.37 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 121.00 | 1.65 | 1.74 | 2.59 | +0.59 | +29.50% | 1 | 21 | 0.21 | -0.44 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 122.00 | 2.08 | 2.17 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.53 | 0.09 | -0.06 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 123.00 | 2.57 | 2.67 | 3.50 | -2.00 | -36.37% | 50 | 51 | 0.21 | -0.61 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 124.00 | 3.10 | 3.25 | % | 0 | 0 | 0.20 | -0.69 | 0.08 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 3.75 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 874 | 0.20 | -0.75 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 126.00 | 4.50 | 4.65 | % | 0 | 0 | 0.20 | -0.81 | 0.06 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 127.00 | 5.30 | 5.45 | % | 0 | 0 | 0.20 | -0.85 | 0.05 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 128.00 | 6.15 | 6.35 | % | 0 | 0 | 0.26 | -0.89 | 0.04 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 7.55 | 8.55 | 16.45 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.94 | 0.02 | -0.02 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 12.55 | 14.50 | 21.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 16.45 | 20.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 21.35 | 25.00 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 26.35 | 30.10 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 32.70 | 34.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 37.65 | 39.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 165.00 | 41.85 | 44.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |