Options Chain for TJX COS INC NEW COM (TJX) - $128.70 as of 5/12/2025 9:19:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 80.70 | 83.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 50.00 | 78.05 | 80.85 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 55.00 | 72.95 | 75.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 60.00 | 68.15 | 70.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 62.95 | 65.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 57.80 | 60.90 | 57.25 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:58 PM EST |
| 75.00 | 53.15 | 55.85 | 48.75 | 0.00 | 0.00% | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/9/2025 3:59:58 PM EST |
| 80.00 | 48.40 | 50.75 | 48.77 | 0.00 | 0.00% | 0 | 43 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:58 PM EST |
| 85.00 | 43.65 | 45.70 | 46.33 | 0.00 | 0.00% | 0 | 201 | 0.80 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 3:59:58 PM EST |
| 87.50 | 41.00 | 43.40 | 40.00 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 3:59:58 PM EST |
| 90.00 | 38.60 | 40.75 | 37.00 | 0.00 | 0.00% | 0 | 220 | 0.72 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/9/2025 3:59:58 PM EST |
| 92.50 | 35.60 | 38.55 | 37.55 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 5/9/2025 3:59:58 PM EST |
| 95.00 | 33.85 | 35.35 | 24.20 | 0.00 | 0.00% | 0 | 68 | 0.65 | 0.98 | 0.00 | -0.01 | 3/28/2025 | 5/9/2025 3:59:58 PM EST |
| 97.50 | 31.30 | 33.10 | 30.85 | 0.00 | 0.00% | 0 | 73 | 0.61 | 0.98 | 0.00 | -0.01 | 4/11/2025 | 5/9/2025 3:59:58 PM EST |
| 100.00 | 29.10 | 30.85 | 29.59 | 0.00 | 0.00% | 0 | 131 | 0.51 | 0.96 | 0.00 | -0.02 | 5/7/2025 | 5/9/2025 3:59:58 PM EST |
| 105.00 | 25.05 | 25.85 | 25.10 | +1.85 | +7.96% | 2 | 1,068 | 0.47 | 0.93 | 0.01 | -0.03 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 110.00 | 19.50 | 20.75 | 19.81 | 0.00 | 0.00% | 0 | 243 | 0.36 | 0.90 | 0.01 | -0.03 | 5/7/2025 | 5/9/2025 3:59:58 PM EST |
| 115.00 | 15.55 | 16.25 | 15.65 | +1.50 | +10.61% | 12 | 964 | 0.32 | 0.85 | 0.02 | -0.04 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 120.00 | 11.15 | 11.40 | 11.13 | +1.23 | +12.43% | 7 | 1,667 | 0.30 | 0.77 | 0.02 | -0.05 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 125.00 | 7.20 | 7.45 | 7.30 | +0.82 | +12.66% | 68 | 2,889 | 0.27 | 0.63 | 0.03 | -0.05 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 130.00 | 3.95 | 4.10 | 4.00 | +0.40 | +11.12% | 96 | 3,722 | 0.25 | 0.45 | 0.04 | -0.05 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 135.00 | 1.82 | 1.90 | 1.76 | +0.09 | +5.39% | 21 | 4,335 | 0.24 | 0.27 | 0.03 | -0.04 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 140.00 | 0.62 | 0.75 | 0.60 | -0.06 | -9.10% | 13 | 1,321 | 0.23 | 0.14 | 0.02 | -0.03 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 145.00 | 0.14 | 0.25 | 0.16 | -0.04 | -20.00% | 3 | 546 | 0.25 | 0.06 | 0.01 | -0.01 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 199 | 0.26 | 0.02 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.34 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.09 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.09 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/9/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.17 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/9/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.09 | 0.29 | 0.00 | 0.00% | 0 | 154 | 0.96 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.29 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 5/9/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.29 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/9/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.12 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 874 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 306 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/9/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 406 | 0.54 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:58 PM EST |
| 90.00 | 0.07 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 128 | 0.52 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/9/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.38 | 0.74 | 0.00 | 0.00% | 0 | 568 | 0.56 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/9/2025 3:59:58 PM EST |
| 95.00 | 0.01 | 0.41 | 0.43 | 0.00 | 0.00% | 0 | 568 | 0.48 | -0.02 | 0.00 | -0.01 | 4/28/2025 | 5/9/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.48 | 0.27 | 0.00 | 0.00% | 0 | 832 | 0.50 | -0.02 | 0.00 | -0.01 | 4/29/2025 | 5/9/2025 3:59:58 PM EST |
| 100.00 | 0.03 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 1,547 | 0.44 | -0.04 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 105.00 | 0.23 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 3,056 | 0.37 | -0.07 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 110.00 | 0.32 | 0.56 | 0.53 | -0.10 | -15.88% | 6 | 4,056 | 0.34 | -0.10 | 0.01 | -0.03 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 115.00 | 0.63 | 0.70 | 0.78 | -0.22 | -22.00% | 17 | 5,627 | 0.32 | -0.15 | 0.02 | -0.04 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 120.00 | 1.16 | 1.25 | 1.29 | -0.49 | -27.53% | 12 | 3,602 | 0.29 | -0.23 | 0.02 | -0.05 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 125.00 | 2.18 | 2.30 | 2.26 | -0.94 | -29.38% | 221 | 1,800 | 0.27 | -0.37 | 0.03 | -0.05 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 130.00 | 4.00 | 4.15 | 4.10 | -1.15 | -21.91% | 3 | 696 | 0.25 | -0.55 | 0.04 | -0.05 | 5/12/2025 | 5/9/2025 3:59:58 PM EST |
| 135.00 | 6.55 | 7.05 | 8.82 | 0.00 | 0.00% | 0 | 170 | 0.25 | -0.73 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 140.00 | 10.75 | 11.00 | 13.12 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.86 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 145.00 | 14.65 | 17.00 | 19.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.94 | 0.01 | -0.01 | 4/3/2025 | 5/9/2025 3:59:58 PM EST |
| 150.00 | 19.55 | 21.90 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 12/13/2024 | 5/9/2025 3:59:58 PM EST |
| 155.00 | 24.55 | 27.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 160.00 | 29.65 | 32.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 165.00 | 34.60 | 37.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 170.00 | 39.55 | 42.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 175.00 | 44.50 | 47.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 180.00 | 49.50 | 52.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 185.00 | 54.55 | 57.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |