Options Chain for TJX COS INC NEW COM (TJX) - $125.50 as of 4/23/2025 8:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.75 | 62.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 70.00 | 53.65 | 57.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 75.00 | 48.65 | 52.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 80.00 | 43.70 | 47.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 85.00 | 38.75 | 42.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 90.00 | 35.15 | 37.45 | 36.75 | -0.75 | -2.00% | 5 | 31 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 95.00 | 28.85 | 32.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 100.00 | 24.15 | 27.35 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 105.00 | 19.45 | 22.75 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.03 | 4/23/2025 3:59:58 PM EST | |||
| 110.00 | 16.10 | 17.55 | 18.35 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.88 | 0.01 | -0.04 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 113.00 | 13.55 | 14.90 | 14.32 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.84 | 0.02 | -0.04 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 114.00 | 12.00 | 13.90 | 14.45 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.82 | 0.02 | -0.05 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 115.00 | 10.85 | 12.20 | 13.28 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.80 | 0.02 | -0.05 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 116.00 | 10.00 | 11.30 | 12.10 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.79 | 0.02 | -0.05 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 117.00 | 10.15 | 12.05 | 12.40 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.76 | 0.02 | -0.05 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 118.00 | 9.35 | 10.75 | 10.68 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.74 | 0.03 | -0.05 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 119.00 | 8.45 | 9.70 | 9.92 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.72 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 120.00 | 7.85 | 8.85 | 7.97 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.69 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 121.00 | 6.75 | 8.00 | 10.37 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.66 | 0.03 | -0.06 | 4/15/2025 | 4/23/2025 3:59:58 PM EST |
| 122.00 | 5.60 | 7.80 | 6.07 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.63 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 123.00 | 4.95 | 6.25 | 6.55 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.60 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 124.00 | 4.85 | 6.15 | 5.76 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.56 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 125.00 | 4.55 | 4.95 | 5.68 | 0.00 | 0.00% | 0 | 23 | 0.29 | 0.53 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 126.00 | 3.90 | 5.45 | 4.14 | +0.86 | +26.22% | 1 | 10 | 0.31 | 0.49 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 127.00 | 3.55 | 4.00 | 4.48 | -0.22 | -4.69% | 1 | 25 | 0.28 | 0.46 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 128.00 | 2.93 | 3.45 | 3.36 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.42 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 129.00 | 2.39 | 3.95 | 3.91 | 0.00 | 0.00% | 0 | 84 | 0.30 | 0.38 | 0.04 | -0.05 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 130.00 | 2.00 | 2.72 | 2.82 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.34 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 131.00 | 1.66 | 2.22 | 1.73 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.31 | 0.03 | -0.05 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 132.00 | 1.02 | 2.13 | 1.67 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.27 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 133.00 | 1.26 | 2.11 | 2.41 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.24 | 0.03 | -0.04 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 134.00 | 1.06 | 1.26 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.21 | 0.03 | -0.04 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 135.00 | 0.87 | 2.79 | 1.78 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.19 | 0.03 | -0.04 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 136.00 | 0.68 | 2.73 | 1.07 | 0.00 | 0.00% | 0 | 46 | 0.31 | 0.16 | 0.02 | -0.03 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 137.00 | 0.35 | 0.87 | % | 0 | 0 | 0.23 | 0.13 | 0.02 | -0.03 | 4/23/2025 3:59:58 PM EST | |||
| 138.00 | 0.43 | 0.84 | 0.62 | -0.14 | -18.43% | 17 | 45 | 0.26 | 0.11 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 139.00 | 0.19 | 1.49 | 0.54 | +0.08 | +17.40% | 8 | 8 | 0.28 | 0.10 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 140.00 | 0.28 | 0.63 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.08 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.69 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.03 | 0.01 | -0.01 | 4/15/2025 | 4/23/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.36 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.81 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.46 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 105.00 | 0.41 | 0.64 | % | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 4/23/2025 3:59:58 PM EST | |||
| 110.00 | 0.72 | 1.17 | 0.87 | -0.40 | -31.50% | 8 | 50 | 0.37 | -0.12 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 113.00 | 0.97 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.16 | 0.02 | -0.04 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 114.00 | 1.07 | 1.38 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.18 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 115.00 | 1.26 | 1.53 | 1.31 | -0.19 | -12.67% | 9 | 5 | 0.32 | -0.20 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 116.00 | 1.41 | 1.92 | 1.37 | -0.55 | -28.65% | 3 | 2 | 0.33 | -0.21 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 117.00 | 1.58 | 2.01 | 2.51 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.24 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 118.00 | 1.70 | 2.10 | 2.04 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.26 | 0.03 | -0.05 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 119.00 | 1.98 | 2.54 | 2.20 | +0.09 | +4.27% | 1 | 8 | 0.31 | -0.28 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 120.00 | 2.20 | 2.67 | 2.29 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.31 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 121.00 | 2.42 | 2.91 | 2.35 | -0.51 | -17.84% | 1 | 9 | 0.29 | -0.34 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 122.00 | 2.63 | 3.75 | % | 0 | 0 | 0.30 | -0.37 | 0.03 | -0.06 | 4/23/2025 3:59:58 PM EST | |||
| 123.00 | 3.10 | 3.75 | 3.32 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.40 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 124.00 | 3.55 | 4.90 | 3.95 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.44 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 125.00 | 3.95 | 4.60 | 5.41 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.47 | 0.04 | -0.06 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 126.00 | 4.45 | 5.00 | 4.80 | +0.28 | +6.20% | 1 | 27 | 0.28 | -0.51 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 127.00 | 4.90 | 5.45 | 5.82 | 0.00 | 0.00% | 0 | 134 | 0.27 | -0.54 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 128.00 | 5.45 | 5.95 | 4.57 | -2.23 | -32.80% | 24 | 9 | 0.27 | -0.58 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 129.00 | 6.00 | 6.50 | 8.60 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.62 | 0.04 | -0.05 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 130.00 | 5.80 | 7.10 | 6.67 | -2.38 | -26.30% | 9 | 49 | 0.23 | -0.66 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 131.00 | 6.70 | 7.85 | 6.81 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.69 | 0.03 | -0.05 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 132.00 | 7.90 | 8.55 | 8.52 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.73 | 0.03 | -0.05 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 133.00 | 8.45 | 10.10 | 7.52 | -1.20 | -13.77% | 1 | 30 | 0.30 | -0.76 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 134.00 | 8.80 | 9.80 | 9.49 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.79 | 0.03 | -0.04 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 135.00 | 9.20 | 10.60 | 12.90 | 0.00 | 0.00% | 0 | 13 | 0.16 | -0.81 | 0.03 | -0.04 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 136.00 | 10.50 | 11.45 | 11.07 | -0.36 | -3.15% | 2 | 10 | 0.19 | -0.84 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 137.00 | 11.65 | 14.15 | 10.97 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.87 | 0.02 | -0.03 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 138.00 | 12.70 | 13.20 | 12.87 | +2.80 | +27.81% | 1 | 6 | 0.27 | -0.89 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 139.00 | 12.35 | 15.90 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 4/23/2025 3:59:58 PM EST | |||
| 140.00 | 13.15 | 16.85 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.02 | 4/23/2025 3:59:58 PM EST | |||
| 145.00 | 18.05 | 21.65 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 4/23/2025 3:59:58 PM EST |