Options Chain for TJX COS INC NEW COM (TJX) - $128.94 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.00 | 65.35 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 57.65 | 60.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 52.75 | 55.75 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 47.75 | 50.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 43.20 | 45.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 37.70 | 40.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 33.15 | 35.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 27.35 | 31.15 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 23.55 | 25.25 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 18.40 | 20.70 | 18.25 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.93 | 0.01 | -0.05 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 111.00 | 16.50 | 20.30 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 112.00 | 15.50 | 19.30 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.89 | 0.01 | -0.07 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 113.00 | 15.70 | 16.45 | 16.85 | +2.68 | +18.92% | 1 | 15 | 0.39 | 0.88 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 114.00 | 14.60 | 16.15 | 14.30 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.87 | 0.01 | -0.08 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 13.15 | 15.20 | 14.11 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.87 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 116.00 | 13.10 | 14.40 | 13.20 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.86 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 117.00 | 11.65 | 12.60 | 11.68 | 0.00 | 0.00% | 0 | 36 | 0.29 | 0.83 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 118.00 | 10.90 | 12.65 | 10.97 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.81 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 119.00 | 9.85 | 10.80 | 10.10 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.79 | 0.02 | -0.10 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 8.60 | 9.90 | 10.25 | +0.53 | +5.46% | 1 | 57 | 0.32 | 0.77 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 121.00 | 7.85 | 9.85 | 10.22 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.77 | 0.03 | -0.09 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 122.00 | 7.15 | 8.25 | 7.14 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.74 | 0.03 | -0.10 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 123.00 | 6.20 | 7.45 | 6.04 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.72 | 0.03 | -0.10 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 124.00 | 6.00 | 6.70 | 5.45 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.69 | 0.03 | -0.10 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 5.75 | 5.95 | 6.21 | +0.31 | +5.26% | 29 | 200 | 0.30 | 0.66 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 5.10 | 5.30 | 5.60 | +0.27 | +5.07% | 1 | 34 | 0.31 | 0.63 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 127.00 | 4.45 | 4.65 | 4.95 | 0.00 | 0.00% | 0 | 157 | 0.31 | 0.59 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 128.00 | 3.85 | 4.05 | 4.17 | 0.00 | 0.00% | 0 | 51 | 0.31 | 0.55 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 129.00 | 3.35 | 3.55 | 3.65 | +0.10 | +2.82% | 6 | 18 | 0.31 | 0.51 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 2.89 | 3.05 | 3.00 | -0.18 | -5.66% | 17 | 141 | 0.31 | 0.46 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 131.00 | 2.37 | 2.62 | 2.05 | -0.73 | -26.26% | 2 | 22 | 0.30 | 0.41 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 132.00 | 1.95 | 2.23 | 2.13 | 0.00 | 0.00% | 0 | 38 | 0.30 | 0.36 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 133.00 | 1.65 | 2.01 | 1.87 | +0.07 | +3.89% | 2 | 26 | 0.30 | 0.31 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 134.00 | 1.30 | 1.57 | 1.47 | 0.00 | 0.00% | 0 | 1,918 | 0.29 | 0.27 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 1.01 | 1.25 | 1.30 | +0.10 | +8.34% | 2 | 448 | 0.28 | 0.24 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 136.00 | 0.80 | 1.06 | 1.10 | +0.06 | +5.77% | 1 | 98 | 0.23 | 0.21 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 137.00 | 0.63 | 0.81 | 0.77 | 0.00 | 0.00% | 0 | 64 | 0.28 | 0.19 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 138.00 | 0.48 | 0.82 | 0.65 | +0.08 | +14.04% | 21 | 155 | 0.28 | 0.17 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 139.00 | 0.19 | 1.73 | 0.56 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.14 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.14 | 0.44 | 0.23 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.14 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 141.00 | 0.20 | 0.35 | 0.28 | % | 11 | 0 | 0.34 | 0.10 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 142.00 | 0.12 | 2.02 | % | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.72 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.05 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/5/2025 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 | 1.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.34 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.11 | 0.38 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.04 | 1.49 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.02 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 0.13 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 417 | 0.53 | -0.07 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 111.00 | 0.16 | 0.93 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.07 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 112.00 | 0.15 | 0.41 | 0.26 | 0.00 | 0.00% | 0 | 54 | 0.41 | -0.11 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 113.00 | 0.33 | 0.46 | 0.34 | -0.14 | -29.17% | 17 | 50 | 0.40 | -0.12 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 114.00 | 0.37 | 0.50 | 0.41 | 0.00 | 0.00% | 2 | 11 | 0.39 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.42 | 0.71 | 0.51 | +0.03 | +6.25% | 16 | 3,868 | 0.40 | -0.13 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 116.00 | 0.37 | 2.30 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.14 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 117.00 | 0.52 | 1.04 | 0.57 | -0.09 | -13.64% | 2 | 172 | 0.40 | -0.17 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 118.00 | 0.60 | 1.19 | 0.62 | -0.06 | -8.83% | 2 | 32 | 0.38 | -0.19 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 119.00 | 0.64 | 0.97 | 0.85 | -0.39 | -31.46% | 1 | 46 | 0.36 | -0.21 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 0.84 | 1.05 | 0.87 | -0.07 | -7.45% | 3 | 117 | 0.34 | -0.23 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 121.00 | 1.02 | 1.36 | 1.49 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.23 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 122.00 | 1.13 | 2.68 | 1.77 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.26 | 0.03 | -0.10 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 123.00 | 1.45 | 1.62 | 1.41 | +0.10 | +7.64% | 1 | 32 | 0.33 | -0.28 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 124.00 | 1.69 | 1.86 | 1.65 | -0.16 | -8.84% | 1 | 53 | 0.33 | -0.31 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 1.97 | 2.16 | 1.85 | -0.17 | -8.42% | 1 | 101 | 0.33 | -0.34 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 2.19 | 2.77 | 2.21 | -0.11 | -4.75% | 5 | 28 | 0.33 | -0.37 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 127.00 | 2.61 | 2.85 | 2.55 | -0.23 | -8.28% | 3 | 160 | 0.32 | -0.41 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 128.00 | 3.10 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 40 | 0.31 | -0.45 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 129.00 | 3.55 | 3.70 | 3.40 | -0.30 | -8.11% | 4 | 16 | 0.31 | -0.49 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 4.05 | 4.50 | 3.86 | -0.17 | -4.22% | 4 | 77 | 0.33 | -0.54 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 131.00 | 4.55 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.59 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 132.00 | 5.15 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.64 | 0.05 | -0.08 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 133.00 | 5.70 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.69 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 134.00 | 6.50 | 7.80 | 6.39 | 0.00 | 0.00% | 0 | 37 | 0.49 | -0.73 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 7.15 | 7.70 | 8.30 | 0.00 | 0.00% | 0 | 45 | 0.29 | -0.76 | 0.04 | -0.07 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 136.00 | 7.30 | 8.30 | 8.75 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.79 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 137.00 | 8.65 | 9.95 | 9.01 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.81 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 138.00 | 9.30 | 10.75 | 9.46 | -0.22 | -2.28% | 18 | 24 | 0.31 | -0.83 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 139.00 | 9.50 | 11.20 | 10.00 | -0.31 | -3.01% | 5 | 9 | 0.39 | -0.86 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 10.25 | 12.35 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 141.00 | 10.40 | 13.70 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 142.00 | 12.15 | 14.30 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 14.85 | 17.25 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 20.00 | 22.05 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST |