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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.35 | 59.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 51.70 | 55.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 47.00 | 49.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 41.80 | 44.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 36.45 | 39.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 31.80 | 34.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 26.90 | 29.95 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 23.25 | 24.20 | 23.15 | % | 14 | 0 | 0.26 | 0.98 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 100.00 | 17.85 | 20.65 | % | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 13.00 | 15.05 | % | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 9.35 | 10.70 | 9.05 | +1.30 | +16.78% | 9 | 1 | 0.24 | 0.81 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 5.55 | 6.45 | 5.41 | -2.79 | -34.03% | 214 | 37 | 0.24 | 0.66 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 2.70 | 2.97 | 2.55 | -1.60 | -38.56% | 233 | 226 | 0.20 | 0.44 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.98 | 1.25 | 0.83 | -0.90 | -52.03% | 45 | 389 | 0.19 | 0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.31 | 0.33 | 0.27 | -0.29 | -51.79% | 2 | 38 | 0.18 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 0.01 | 1.00 | % | 0 | 0 | 0.23 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.28 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.31 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.33 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.36 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.03 | 1.41 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.07 | 1.26 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.28 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.05 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.49 | 0.54 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.10 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.84 | 1.04 | 1.14 | +0.54 | +90.00% | 522 | 12 | 0.23 | -0.19 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 2.00 | 2.15 | 2.32 | +1.04 | +81.25% | 22 | 230 | 0.21 | -0.34 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 3.50 | 4.25 | 4.55 | +1.81 | +66.06% | 17 | 214 | 0.19 | -0.56 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 5.60 | 7.70 | % | 0 | 0 | 0.18 | -0.78 | 0.04 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 10.75 | 13.25 | 9.35 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.91 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 15.70 | 18.80 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 20.15 | 23.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 25.70 | 29.05 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 30.70 | 34.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 35.10 | 38.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 40.70 | 43.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 165.00 | 45.75 | 48.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 170.00 | 50.70 | 53.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |