Options Chain for TJX COS INC NEW COM (TJX) - $122.16 as of 4/7/2025 11:45:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.05 | 55.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 70.00 | 48.20 | 50.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 75.00 | 43.00 | 45.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 80.00 | 38.15 | 40.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 85.00 | 33.15 | 36.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:58:58 AM EST | |||
| 90.00 | 28.20 | 30.95 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:58:58 AM EST | |||
| 95.00 | 23.55 | 26.00 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.05 | 4/7/2025 10:58:58 AM EST | |||
| 100.00 | 18.65 | 21.20 | 20.66 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.95 | 0.01 | -0.06 | 3/25/2025 | 4/7/2025 10:58:58 AM EST |
| 102.00 | 16.85 | 19.30 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 103.00 | 15.95 | 18.35 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 104.00 | 14.85 | 17.50 | % | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.09 | 4/7/2025 10:58:58 AM EST | |||
| 105.00 | 13.90 | 16.65 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 106.00 | 13.00 | 15.65 | % | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 107.00 | 12.05 | 14.75 | % | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.10 | 4/7/2025 10:58:58 AM EST | |||
| 108.00 | 11.60 | 13.95 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.85 | 0.02 | -0.10 | 3/19/2025 | 4/7/2025 10:58:58 AM EST |
| 109.00 | 11.65 | 12.50 | % | 0 | 0 | 0.51 | 0.84 | 0.02 | -0.11 | 4/7/2025 10:58:58 AM EST | |||
| 110.00 | 10.65 | 11.55 | 14.60 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.82 | 0.02 | -0.11 | 4/2/2025 | 4/7/2025 10:58:58 AM EST |
| 111.00 | 9.65 | 10.85 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.11 | 4/7/2025 10:58:58 AM EST | |||
| 112.00 | 9.00 | 9.90 | 10.30 | % | 2 | 0 | 0.46 | 0.79 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 10:58:58 AM EST | |
| 113.00 | 8.40 | 9.10 | % | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.12 | 4/7/2025 10:58:58 AM EST | |||
| 114.00 | 7.90 | 8.40 | 4.12 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.74 | 0.03 | -0.12 | 3/18/2025 | 4/7/2025 10:58:58 AM EST |
| 115.00 | 7.00 | 7.75 | 4.42 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.72 | 0.03 | -0.13 | 3/28/2025 | 4/7/2025 10:58:58 AM EST |
| 116.00 | 6.25 | 6.85 | 9.34 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.69 | 0.03 | -0.13 | 4/2/2025 | 4/7/2025 10:58:58 AM EST |
| 117.00 | 5.55 | 6.15 | 10.22 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.66 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 118.00 | 5.05 | 5.55 | 5.45 | -4.91 | -47.40% | 2 | 6 | 0.42 | 0.63 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 119.00 | 4.45 | 4.95 | 5.04 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.60 | 0.03 | -0.13 | 4/1/2025 | 4/7/2025 10:58:58 AM EST |
| 120.00 | 4.05 | 4.40 | 5.75 | 0.00 | 0.00% | 0 | 124 | 0.42 | 0.57 | 0.04 | -0.13 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 121.00 | 3.55 | 3.85 | 3.00 | -2.00 | -40.00% | 1 | 20 | 0.39 | 0.53 | 0.04 | -0.13 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 122.00 | 2.90 | 3.35 | 4.60 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.49 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 123.00 | 2.49 | 2.88 | 4.60 | +0.65 | +16.46% | 1 | 31 | 0.37 | 0.45 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 124.00 | 2.08 | 2.47 | 3.85 | 0.00 | 0.00% | 0 | 143 | 0.35 | 0.41 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 125.00 | 1.79 | 2.09 | 3.30 | 0.00 | 0.00% | 0 | 70 | 0.36 | 0.37 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 126.00 | 1.41 | 1.76 | 3.21 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.33 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 127.00 | 1.20 | 1.52 | 2.52 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.29 | 0.04 | -0.09 | 4/3/2025 | 4/7/2025 10:58:58 AM EST |
| 128.00 | 0.94 | 1.23 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.26 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 129.00 | 0.65 | 1.01 | 0.95 | -1.82 | -65.71% | 10 | 11 | 0.34 | 0.22 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 130.00 | 0.53 | 1.01 | 2.23 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.19 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 131.00 | 0.30 | 0.86 | 1.23 | 0.00 | 0.00% | 0 | 545 | 0.34 | 0.17 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 132.00 | 0.29 | 0.88 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.14 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 133.00 | 0.20 | 0.61 | % | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.05 | 4/7/2025 10:58:58 AM EST | |||
| 134.00 | 0.10 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.11 | 0.02 | -0.05 | 4/2/2025 | 4/7/2025 10:58:58 AM EST |
| 135.00 | 0.07 | 0.59 | 1.00 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.09 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 136.00 | 0.14 | 0.51 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.07 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 10:58:58 AM EST |
| 137.00 | 0.00 | 0.33 | % | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.03 | 4/7/2025 10:58:58 AM EST | |||
| 138.00 | 0.05 | 0.44 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.03 | 4/7/2025 10:58:58 AM EST | |||
| 139.00 | 0.02 | 0.42 | % | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 4/7/2025 10:58:58 AM EST | |||
| 140.00 | 0.00 | 1.37 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.03 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.48 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 70.00 | 0.00 | 1.52 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 80.00 | 0.00 | 1.61 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:58 AM EST | |||
| 85.00 | 0.00 | 1.68 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:58:58 AM EST | |||
| 90.00 | 0.00 | 1.69 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:58:58 AM EST | |||
| 95.00 | 0.01 | 1.75 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 4/7/2025 10:58:58 AM EST | |||
| 100.00 | 0.28 | 1.79 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.05 | 0.01 | -0.06 | 3/31/2025 | 4/7/2025 10:58:58 AM EST |
| 102.00 | 0.05 | 1.66 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 103.00 | 0.26 | 1.91 | % | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 104.00 | 0.13 | 1.86 | 0.39 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.09 | 3/18/2025 | 4/7/2025 10:58:58 AM EST |
| 105.00 | 0.07 | 1.95 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.10 | 0.01 | -0.08 | 3/21/2025 | 4/7/2025 10:58:58 AM EST |
| 106.00 | 0.00 | 2.12 | % | 0 | 0 | 0.72 | -0.10 | 0.01 | -0.08 | 4/7/2025 10:58:58 AM EST | |||
| 107.00 | 0.25 | 2.44 | 0.57 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.10 | 3/21/2025 | 4/7/2025 10:58:58 AM EST |
| 108.00 | 0.43 | 2.10 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.15 | 0.02 | -0.10 | 4/2/2025 | 4/7/2025 10:58:58 AM EST |
| 109.00 | 1.06 | 1.55 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.16 | 0.02 | -0.11 | 4/3/2025 | 4/7/2025 10:58:58 AM EST |
| 110.00 | 1.34 | 1.81 | 2.00 | +0.98 | +96.08% | 5 | 9 | 0.51 | -0.18 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 111.00 | 1.48 | 1.84 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.19 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 112.00 | 1.70 | 2.02 | 1.90 | +1.09 | +134.57% | 5 | 141 | 0.49 | -0.21 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 113.00 | 1.95 | 2.25 | 1.17 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.24 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 114.00 | 2.22 | 2.52 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.26 | 0.03 | -0.12 | 4/2/2025 | 4/7/2025 10:58:58 AM EST |
| 115.00 | 2.37 | 2.91 | 2.81 | +1.61 | +134.17% | 2 | 143 | 0.44 | -0.28 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 116.00 | 2.83 | 3.30 | 1.76 | 0.00 | 0.00% | 0 | 64 | 0.44 | -0.31 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 117.00 | 3.15 | 3.60 | 3.09 | +1.32 | +74.58% | 4 | 63 | 0.42 | -0.34 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 118.00 | 3.45 | 3.95 | 5.00 | +2.89 | +136.97% | 8 | 50 | 0.41 | -0.37 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 119.00 | 3.90 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.40 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 120.00 | 4.40 | 4.75 | 5.00 | +2.19 | +77.94% | 10 | 82 | 0.40 | -0.43 | 0.04 | -0.13 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 121.00 | 4.85 | 5.35 | 3.26 | 0.00 | 0.00% | 0 | 55 | 0.39 | -0.47 | 0.04 | -0.13 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 122.00 | 5.30 | 5.65 | 1.51 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.51 | 0.04 | -0.12 | 4/3/2025 | 4/7/2025 10:58:58 AM EST |
| 123.00 | 5.80 | 6.50 | 2.37 | 0.00 | 0.00% | 0 | 501 | 0.37 | -0.55 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 124.00 | 6.30 | 6.90 | 2.05 | 0.00 | 0.00% | 0 | 47 | 0.37 | -0.59 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 125.00 | 6.80 | 7.65 | 6.95 | +3.00 | +75.95% | 10 | 25 | 0.40 | -0.63 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 126.00 | 7.60 | 8.60 | 9.05 | +4.39 | +94.21% | 1 | 12 | 0.35 | -0.67 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 127.00 | 8.25 | 9.20 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.71 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 128.00 | 9.25 | 9.95 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.74 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 129.00 | 9.95 | 10.85 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.78 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 10:58:58 AM EST |
| 130.00 | 10.65 | 11.45 | % | 0 | 0 | 0.42 | -0.81 | 0.03 | -0.07 | 4/7/2025 10:58:58 AM EST | |||
| 131.00 | 11.60 | 12.90 | % | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.06 | 4/7/2025 10:58:58 AM EST | |||
| 132.00 | 12.05 | 14.20 | 10.19 | +1.64 | +19.19% | 2 | 4 | 0.46 | -0.86 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 10:58:58 AM EST |
| 133.00 | 13.20 | 15.55 | % | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.05 | 4/7/2025 10:58:58 AM EST | |||
| 134.00 | 13.90 | 16.35 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.05 | 4/7/2025 10:58:58 AM EST | |||
| 135.00 | 14.85 | 17.50 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.04 | 4/7/2025 10:58:58 AM EST | |||
| 136.00 | 15.90 | 18.40 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 3/11/2025 | 4/7/2025 10:58:58 AM EST |
| 137.00 | 16.90 | 19.40 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 4/7/2025 10:58:58 AM EST | |||
| 138.00 | 17.80 | 20.40 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 4/7/2025 10:58:58 AM EST | |||
| 139.00 | 18.80 | 21.40 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:58:58 AM EST | |||
| 140.00 | 19.90 | 22.40 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 4/7/2025 10:58:58 AM EST | |||
| 145.00 | 24.75 | 27.40 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:58 AM EST |