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 | 62.65 | 66.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 57.35 | 61.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 52.65 | 56.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 47.20 | 51.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 42.20 | 46.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 37.35 | 41.15 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 32.25 | 36.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 27.30 | 31.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 23.10 | 26.30 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 18.50 | 20.80 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 112.00 | 16.15 | 17.80 | 17.80 | +0.15 | +0.85% | 1 | 1 | 0.60 | 0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 113.00 | 15.80 | 17.20 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 114.00 | 14.75 | 17.10 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 13.90 | 15.80 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 116.00 | 12.90 | 14.85 | % | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 117.00 | 12.45 | 13.35 | 13.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 118.00 | 11.95 | 12.40 | 12.49 | % | 1 | 0 | 0.33 | 0.85 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 119.00 | 10.40 | 11.35 | % | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 9.20 | 10.50 | 10.59 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.80 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 121.00 | 9.45 | 9.70 | % | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 122.00 | 7.60 | 8.90 | 7.67 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.75 | 0.03 | -0.06 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 123.00 | 6.80 | 8.10 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.73 | 0.03 | -0.06 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 124.00 | 6.05 | 7.40 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.70 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 6.35 | 6.65 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.66 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 4.75 | 5.95 | % | 0 | 0 | 0.27 | 0.63 | 0.04 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 127.00 | 5.00 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.59 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 128.00 | 4.50 | 5.35 | % | 0 | 0 | 0.29 | 0.56 | 0.04 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 129.00 | 3.90 | 4.15 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.52 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 3.25 | 3.65 | 3.63 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.48 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 131.00 | 2.97 | 3.15 | % | 0 | 0 | 0.26 | 0.43 | 0.04 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 132.00 | 2.54 | 2.91 | 2.82 | +0.26 | +10.16% | 1 | 2 | 0.26 | 0.39 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 133.00 | 2.08 | 2.54 | 2.36 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.35 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 134.00 | 1.78 | 2.01 | 2.07 | +0.37 | +21.77% | 1 | 5 | 0.25 | 0.31 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 1.47 | 1.72 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.27 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 136.00 | 1.19 | 1.98 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.24 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 137.00 | 0.98 | 1.21 | 1.25 | +0.19 | +17.93% | 8 | 10 | 0.24 | 0.20 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 138.00 | 0.81 | 1.03 | 0.88 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.17 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 139.00 | 0.61 | 1.03 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.15 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.49 | 0.92 | % | 0 | 0 | 0.25 | 0.12 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 141.00 | 0.32 | 0.75 | % | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 142.00 | 0.00 | 0.97 | % | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.59 | % | 0 | 0 | 0.30 | 0.05 | 0.01 | -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 | 2.13 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.83 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.38 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.97 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.09 | 0.52 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 112.00 | 0.44 | 0.64 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 113.00 | 0.29 | 0.74 | % | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 114.00 | 0.15 | 1.18 | % | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.33 | 0.78 | 1.08 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.11 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 116.00 | 0.70 | 1.66 | 1.19 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.12 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 117.00 | 0.88 | 1.04 | % | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 118.00 | 1.01 | 1.16 | % | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 119.00 | 1.15 | 1.30 | % | 0 | 0 | 0.31 | -0.18 | 0.02 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 1.31 | 1.46 | 1.92 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.20 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 121.00 | 1.47 | 1.63 | 1.43 | -0.56 | -28.15% | 1 | 2 | 0.30 | -0.22 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 122.00 | 1.32 | 1.84 | % | 0 | 0 | 0.27 | -0.25 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 123.00 | 1.84 | 2.06 | % | 0 | 0 | 0.29 | -0.27 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 124.00 | 2.01 | 2.32 | 2.23 | -0.44 | -16.48% | 1 | 10 | 0.28 | -0.30 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 2.43 | 2.61 | 2.30 | -1.71 | -42.65% | 10 | 1 | 0.28 | -0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 126.00 | 2.76 | 2.95 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.37 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 127.00 | 2.73 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.41 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 128.00 | 3.45 | 3.75 | 3.69 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.44 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 129.00 | 3.80 | 4.15 | 3.74 | % | 1 | 0 | 0.26 | -0.48 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 130.00 | 4.45 | 4.65 | 4.25 | % | 1 | 0 | 0.27 | -0.52 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 131.00 | 4.80 | 5.20 | % | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 132.00 | 4.80 | 5.75 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.61 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 133.00 | 6.15 | 6.80 | % | 0 | 0 | 0.28 | -0.65 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 134.00 | 6.80 | 8.15 | % | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 7.50 | 7.75 | % | 0 | 0 | 0.26 | -0.73 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 136.00 | 8.25 | 8.60 | % | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 137.00 | 9.00 | 9.40 | % | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 138.00 | 9.15 | 10.15 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 139.00 | 9.55 | 11.85 | % | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 140.00 | 10.40 | 12.95 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 141.00 | 11.30 | 13.85 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 142.00 | 12.20 | 14.55 | % | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 14.40 | 17.55 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST |