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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.15 | 60.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 75.00 | 51.25 | 55.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 46.30 | 50.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 41.45 | 45.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 36.45 | 40.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 31.40 | 35.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 100.00 | 26.35 | 30.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 105.00 | 21.60 | 25.55 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 110.00 | 17.05 | 20.50 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 115.00 | 12.55 | 15.05 | % | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 116.00 | 11.80 | 14.15 | % | 0 | 0 | 0.30 | 0.90 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 117.00 | 10.90 | 13.30 | % | 0 | 0 | 0.27 | 0.88 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 118.00 | 9.80 | 13.10 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 119.00 | 9.90 | 10.40 | % | 0 | 0 | 0.25 | 0.85 | 0.02 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 120.00 | 9.20 | 10.50 | % | 0 | 0 | 0.22 | 0.82 | 0.03 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 121.00 | 7.95 | 8.70 | % | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 122.00 | 7.50 | 8.05 | % | 0 | 0 | 0.24 | 0.78 | 0.03 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 123.00 | 6.70 | 7.20 | % | 0 | 0 | 0.24 | 0.75 | 0.04 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 124.00 | 5.95 | 6.30 | % | 0 | 0 | 0.24 | 0.72 | 0.04 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 125.00 | 5.25 | 5.55 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.68 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 126.00 | 4.60 | 5.85 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.64 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 127.00 | 3.95 | 5.20 | 4.15 | % | 13 | 0 | 0.20 | 0.59 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 128.00 | 3.35 | 4.55 | 3.57 | % | 20 | 0 | 0.20 | 0.54 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 129.00 | 2.77 | 3.10 | 2.95 | % | 12 | 0 | 0.20 | 0.49 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 130.00 | 2.31 | 2.64 | 2.51 | % | 20 | 0 | 0.19 | 0.44 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 131.00 | 1.88 | 2.22 | 2.06 | -1.39 | -40.29% | 20 | 3 | 0.19 | 0.40 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 132.00 | 1.51 | 2.01 | 1.74 | % | 1 | 0 | 0.19 | 0.35 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 133.00 | 1.17 | 1.50 | 1.19 | -0.11 | -8.47% | 2 | 1 | 0.18 | 0.30 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 134.00 | 0.91 | 1.35 | % | 0 | 0 | 0.18 | 0.26 | 0.04 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 135.00 | 0.39 | 1.75 | % | 0 | 0 | 0.18 | 0.22 | 0.04 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 136.00 | 0.24 | 1.22 | % | 0 | 0 | 0.21 | 0.18 | 0.04 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 137.00 | 0.15 | 1.23 | % | 0 | 0 | 0.15 | 0.15 | 0.03 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 138.00 | 0.12 | 1.48 | % | 0 | 0 | 0.27 | 0.12 | 0.03 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 139.00 | 0.19 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.10 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 140.00 | 0.13 | 0.47 | 0.17 | -0.31 | -64.59% | 6 | 5 | 0.19 | 0.08 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 141.00 | 0.02 | 1.29 | % | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 142.00 | 0.00 | 1.41 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 143.00 | 0.00 | 1.38 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 144.00 | 0.00 | 1.36 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.34 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 75.00 | 0.00 | 0.81 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 1.34 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 1.36 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 1.37 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 110.00 | 0.09 | 0.77 | % | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 115.00 | 0.39 | 0.57 | 0.43 | -0.38 | -46.92% | 2 | 1 | 0.26 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 116.00 | 0.46 | 1.17 | % | 0 | 0 | 0.26 | -0.10 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 117.00 | 0.13 | 1.14 | % | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 118.00 | 0.28 | 1.75 | % | 0 | 0 | 0.25 | -0.13 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 119.00 | 0.71 | 1.04 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.15 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 120.00 | 0.83 | 1.05 | 0.85 | -0.47 | -35.61% | 3 | 8 | 0.23 | -0.18 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 121.00 | 0.50 | 1.20 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.19 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 122.00 | 0.97 | 1.37 | % | 0 | 0 | 0.23 | -0.22 | 0.03 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 123.00 | 0.00 | 1.58 | 1.57 | % | 1 | 0 | 0.23 | -0.25 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST | |
| 124.00 | 1.53 | 1.84 | 1.67 | -0.73 | -30.42% | 1 | 4 | 0.22 | -0.28 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 125.00 | 1.09 | 2.60 | % | 0 | 0 | 0.21 | -0.32 | 0.04 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 126.00 | 2.11 | 2.50 | % | 0 | 0 | 0.21 | -0.36 | 0.05 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 127.00 | 2.47 | 2.88 | % | 0 | 0 | 0.21 | -0.41 | 0.05 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 128.00 | 2.89 | 3.25 | % | 0 | 0 | 0.20 | -0.46 | 0.05 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 129.00 | 3.35 | 3.75 | % | 0 | 0 | 0.20 | -0.51 | 0.05 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 130.00 | 3.90 | 4.25 | % | 0 | 0 | 0.19 | -0.56 | 0.05 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 131.00 | 3.50 | 4.85 | % | 0 | 0 | 0.19 | -0.60 | 0.05 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 132.00 | 3.90 | 5.50 | % | 0 | 0 | 0.18 | -0.65 | 0.05 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 133.00 | 5.80 | 6.10 | 7.82 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.70 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 134.00 | 6.50 | 6.95 | % | 0 | 0 | 0.18 | -0.74 | 0.04 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 135.00 | 7.20 | 7.85 | 8.52 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.78 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 136.00 | 6.35 | 9.65 | % | 0 | 0 | 0.20 | -0.82 | 0.04 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 137.00 | 7.25 | 10.60 | % | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 138.00 | 9.15 | 11.55 | % | 0 | 0 | 0.29 | -0.88 | 0.03 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 139.00 | 9.25 | 12.90 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 140.00 | 10.70 | 13.80 | % | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 141.00 | 11.20 | 14.40 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 142.00 | 12.90 | 15.90 | % | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 143.00 | 13.15 | 16.75 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 144.00 | 14.10 | 17.70 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 15.10 | 19.10 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 150.00 | 20.10 | 24.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |