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 | 51.60 | 55.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 46.45 | 50.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 41.65 | 45.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 36.90 | 39.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 32.30 | 34.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 26.75 | 30.35 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 22.35 | 24.75 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 16.65 | 20.35 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 102.00 | 14.85 | 18.45 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 103.00 | 13.95 | 16.95 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 104.00 | 13.65 | 16.05 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 12.55 | 15.00 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 106.00 | 10.80 | 14.10 | % | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 107.00 | 10.65 | 13.15 | % | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 108.00 | 9.65 | 12.20 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 109.00 | 9.30 | 10.75 | % | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 8.25 | 10.45 | % | 0 | 0 | 0.33 | 0.85 | 0.03 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 111.00 | 7.05 | 9.45 | % | 0 | 0 | 0.21 | 0.83 | 0.03 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 112.00 | 6.20 | 8.65 | 9.70 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.80 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 113.00 | 5.85 | 7.50 | 4.63 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.77 | 0.04 | -0.05 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 114.00 | 5.80 | 6.95 | 4.54 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.73 | 0.04 | -0.05 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 5.05 | 6.25 | 4.77 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.69 | 0.05 | -0.05 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 116.00 | 4.30 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.65 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 117.00 | 3.70 | 4.55 | 5.51 | 0.00 | 0.00% | 0 | 80 | 0.23 | 0.60 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 118.00 | 3.05 | 4.25 | 2.88 | -0.52 | -15.30% | 1 | 22 | 0.20 | 0.54 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 119.00 | 2.53 | 2.90 | 3.65 | 0.00 | 0.00% | 0 | 25 | 0.20 | 0.48 | 0.06 | -0.05 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 2.08 | 2.41 | 1.92 | -1.13 | -37.05% | 85 | 22 | 0.19 | 0.43 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 121.00 | 1.68 | 1.94 | 1.83 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.37 | 0.06 | -0.04 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 122.00 | 1.31 | 1.59 | 2.44 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.31 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 123.00 | 0.90 | 1.32 | 1.98 | 0.00 | 0.00% | 0 | 30 | 0.19 | 0.26 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 124.00 | 0.68 | 1.06 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.19 | 0.21 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.59 | 0.72 | 0.53 | -0.22 | -29.34% | 1 | 4 | 0.18 | 0.17 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 126.00 | 0.44 | 0.71 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.14 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 127.00 | 0.31 | 0.49 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.11 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 128.00 | 0.23 | 0.32 | 0.37 | -0.17 | -31.49% | 1 | 10 | 0.18 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 129.00 | 0.16 | 0.21 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.11 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 131.00 | 0.07 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 132.00 | 0.02 | 0.87 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 133.00 | 0.01 | 0.69 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 134.00 | 0.00 | 1.31 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 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 | 1.28 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.93 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.37 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 0.15 | 0.24 | 0.20 | % | 1 | 0 | 0.32 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 102.00 | 0.18 | 0.80 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.04 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 103.00 | 0.20 | 0.27 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.05 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 104.00 | 0.24 | 0.29 | % | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.26 | 0.33 | 0.31 | -0.46 | -59.74% | 1 | 2 | 0.27 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 106.00 | 0.31 | 0.37 | % | 0 | 0 | 0.27 | -0.08 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 107.00 | 0.35 | 0.43 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.10 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 108.00 | 0.41 | 0.49 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.11 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 109.00 | 0.44 | 0.78 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.13 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.59 | 0.66 | 0.34 | 0.00 | 0.00% | 0 | 31 | 0.23 | -0.15 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 111.00 | 0.69 | 0.98 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.17 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 112.00 | 0.66 | 1.14 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.20 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 113.00 | 0.84 | 1.12 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.23 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 114.00 | 1.05 | 1.34 | 1.47 | +0.66 | +81.49% | 5 | 6 | 0.20 | -0.27 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 1.34 | 1.60 | 0.98 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.31 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 116.00 | 1.72 | 2.00 | 1.43 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.35 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 117.00 | 1.93 | 2.28 | 2.67 | 0.00 | 0.00% | 0 | 40 | 0.20 | -0.40 | 0.05 | -0.05 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 118.00 | 2.38 | 2.86 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.46 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 119.00 | 2.91 | 3.20 | 2.90 | +1.11 | +62.02% | 1 | 20 | 0.19 | -0.52 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 2.97 | 3.70 | 3.95 | +0.43 | +12.22% | 4 | 17 | 0.17 | -0.57 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 121.00 | 3.15 | 4.30 | 4.58 | +1.11 | +31.99% | 2 | 7 | 0.15 | -0.63 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 122.00 | 3.85 | 4.95 | % | 0 | 0 | 0.14 | -0.69 | 0.05 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 123.00 | 4.70 | 6.25 | % | 0 | 0 | 0.17 | -0.74 | 0.05 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 124.00 | 5.25 | 7.60 | % | 0 | 0 | 0.19 | -0.79 | 0.04 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 6.70 | 8.30 | % | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 126.00 | 7.60 | 8.95 | % | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 127.00 | 7.85 | 10.30 | % | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 128.00 | 8.75 | 11.25 | % | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 129.00 | 9.70 | 12.25 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 10.70 | 13.20 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 131.00 | 11.70 | 14.25 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 132.00 | 12.70 | 15.25 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 133.00 | 14.20 | 16.25 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 134.00 | 14.05 | 18.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 15.10 | 19.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 20.05 | 24.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 25.05 | 29.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |