Options Chain for TJX COS INC NEW COM (TJX) - $124.46 as of 6/13/2025 4:00:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.65 | 56.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 47.25 | 51.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 42.25 | 45.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 37.30 | 41.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 32.35 | 36.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 27.45 | 31.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 22.50 | 26.15 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 17.60 | 21.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 12.80 | 16.70 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 112.00 | 11.50 | 14.15 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 10.60 | 13.95 | % | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 10.10 | 12.95 | % | 0 | 0 | 0.30 | 0.88 | 0.02 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 8.50 | 12.00 | 13.14 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.86 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 116.00 | 8.65 | 9.90 | % | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 7.60 | 9.05 | % | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 7.05 | 8.05 | % | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 119.00 | 5.60 | 7.15 | % | 0 | 0 | 0.15 | 0.75 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 5.70 | 6.45 | % | 0 | 0 | 0.18 | 0.72 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 121.00 | 5.05 | 6.10 | % | 0 | 0 | 0.20 | 0.68 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 122.00 | 3.70 | 5.15 | % | 0 | 0 | 0.16 | 0.64 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 123.00 | 3.90 | 4.85 | % | 0 | 0 | 0.20 | 0.60 | 0.05 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 124.00 | 3.45 | 4.40 | % | 0 | 0 | 0.21 | 0.56 | 0.05 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 2.75 | 3.10 | 6.36 | 0.00 | 0.00% | 0 | 50 | 0.18 | 0.51 | 0.05 | -0.05 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 2.29 | 2.65 | 2.82 | -0.43 | -13.24% | 1 | 1 | 0.18 | 0.46 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 127.00 | 0.84 | 2.71 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.15 | 0.41 | 0.05 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 1.20 | 2.73 | 1.84 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.36 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 129.00 | 1.16 | 1.71 | % | 0 | 0 | 0.18 | 0.31 | 0.05 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.91 | 1.26 | 1.15 | -0.08 | -6.51% | 85 | 135 | 0.17 | 0.26 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 0.68 | 0.94 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.16 | 0.21 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 132.00 | 0.43 | 0.94 | 0.70 | 0.00 | 0.00% | 4 | 3 | 0.16 | 0.18 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 133.00 | 0.34 | 0.96 | 0.58 | -0.45 | -43.69% | 4 | 5 | 0.17 | 0.15 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.47 | % | 0 | 0 | 0.19 | 0.12 | 0.03 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.09 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 2.37 | % | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 1.49 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 138.00 | 0.00 | 1.46 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 139.00 | 0.00 | 1.43 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.41 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 141.00 | 0.00 | 1.40 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 142.00 | 0.00 | 2.19 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 143.00 | 0.00 | 1.38 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.37 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.16 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.17 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.24 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.84 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.53 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 112.00 | 0.09 | 1.88 | % | 0 | 0 | 0.30 | -0.09 | 0.02 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 0.00 | 1.40 | % | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 0.30 | 2.77 | % | 0 | 0 | 0.33 | -0.12 | 0.02 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.87 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.14 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 1.46 | % | 0 | 0 | 0.28 | -0.16 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 0.19 | 3.00 | % | 0 | 0 | 0.27 | -0.19 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 0.18 | 2.86 | % | 0 | 0 | 0.25 | -0.22 | 0.03 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 119.00 | 1.32 | 2.78 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.25 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 0.60 | 2.79 | 1.42 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.28 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 121.00 | 0.31 | 3.90 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.32 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 122.00 | 1.97 | 2.52 | 1.93 | 0.00 | 0.00% | 0 | 34 | 0.21 | -0.36 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 123.00 | 2.39 | 2.80 | % | 0 | 0 | 0.20 | -0.40 | 0.05 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 124.00 | 2.54 | 3.15 | 3.10 | +0.35 | +12.73% | 6 | 32 | 0.19 | -0.44 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 3.35 | 3.65 | 3.11 | +0.10 | +3.33% | 1 | 20 | 0.20 | -0.49 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 3.45 | 4.20 | % | 0 | 0 | 0.18 | -0.54 | 0.05 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 127.00 | 4.25 | 4.75 | 4.02 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.59 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 4.75 | 5.65 | % | 0 | 0 | 0.18 | -0.64 | 0.05 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 129.00 | 4.35 | 6.10 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.69 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 5.50 | 6.85 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.74 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 5.80 | 7.90 | % | 0 | 0 | 0.34 | -0.79 | 0.04 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 132.00 | 7.40 | 8.50 | % | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 133.00 | 8.50 | 10.00 | % | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 134.00 | 9.70 | 11.20 | % | 0 | 0 | 0.27 | -0.88 | 0.03 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 9.30 | 13.20 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 136.00 | 11.00 | 14.20 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 137.00 | 11.80 | 15.05 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 138.00 | 12.70 | 16.00 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 139.00 | 13.30 | 17.20 | % | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 15.20 | 17.95 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 141.00 | 15.55 | 19.20 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 142.00 | 17.10 | 19.85 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 143.00 | 17.50 | 21.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 19.30 | 23.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 24.55 | 27.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |