Options Chain for TJX COS INC NEW COM (TJX) - $125.70 as of 5/27/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.95 | 64.55 | 66.26 | 0.00 | 0.00% | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 56.40 | 60.35 | 54.13 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 51.40 | 55.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 46.40 | 50.45 | 46.72 | 0.00 | 0.00% | 0 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 41.50 | 45.50 | 43.60 | 0.00 | 0.00% | 0 | 28 | 0.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 36.65 | 40.50 | 37.35 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 32.30 | 34.85 | 36.93 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 27.40 | 29.05 | 31.00 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.98 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 105.00 | 22.10 | 25.80 | 30.85 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.96 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 110.00 | 18.85 | 20.15 | 19.11 | +1.62 | +9.27% | 3 | 146 | 0.29 | 0.92 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 115.00 | 13.90 | 14.95 | 14.40 | +1.80 | +14.29% | 1 | 414 | 0.25 | 0.87 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 120.00 | 9.90 | 10.70 | 10.14 | +1.14 | +12.67% | 10 | 598 | 0.24 | 0.80 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 125.00 | 6.10 | 6.30 | 6.15 | +0.80 | +14.96% | 47 | 863 | 0.21 | 0.67 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 130.00 | 3.20 | 3.25 | 3.15 | +0.62 | +24.51% | 107 | 828 | 0.20 | 0.46 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 135.00 | 1.28 | 1.47 | 1.33 | +0.31 | +30.40% | 178 | 1,092 | 0.18 | 0.24 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 140.00 | 0.40 | 0.46 | 0.42 | +0.06 | +16.67% | 143 | 2,170 | 0.17 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 145.00 | 0.05 | 0.20 | 0.12 | -0.06 | -33.34% | 2 | 523 | 0.17 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 150.00 | 0.01 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 483 | 0.26 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 156 | 0.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 0.43 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 170.00 | 0.00 | 0.42 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:56 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 | 0.26 | 0.15 | % | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 75.00 | 0.00 | 0.31 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.33 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 0.01 | 0.78 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 0.02 | 0.64 | 0.79 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 0.04 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 0.09 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 170 | 0.35 | -0.02 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 105.00 | 0.09 | 0.37 | 0.52 | 0.00 | 0.00% | 0 | 584 | 0.31 | -0.04 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 110.00 | 0.40 | 0.45 | 0.42 | -0.18 | -30.00% | 8 | 916 | 0.29 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 115.00 | 0.54 | 0.75 | 0.72 | -0.41 | -36.29% | 35 | 3,657 | 0.26 | -0.13 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 120.00 | 1.15 | 1.32 | 1.23 | -0.66 | -34.93% | 40 | 2,107 | 0.23 | -0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 125.00 | 2.38 | 2.49 | 2.46 | -0.99 | -28.70% | 271 | 2,441 | 0.21 | -0.33 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 130.00 | 4.45 | 4.60 | 4.50 | -1.40 | -23.73% | 46 | 1,106 | 0.19 | -0.54 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 135.00 | 7.65 | 7.90 | 7.72 | -2.31 | -23.04% | 17 | 380 | 0.18 | -0.76 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 140.00 | 11.60 | 12.40 | 7.00 | 0.00 | 0.00% | 0 | 66 | 0.20 | -0.90 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 145.00 | 15.30 | 19.10 | 13.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 150.00 | 20.30 | 24.10 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:56 PM EST |
| 155.00 | 25.10 | 29.10 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 160.00 | 30.10 | 34.10 | 28.18 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 165.00 | 35.10 | 39.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 170.00 | 40.10 | 44.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 45.10 | 49.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |