Options Chain for TJX COS INC NEW COM (TJX) - $123.50 as of 6/20/2025 9:31:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.75 | 59.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 70.00 | 51.90 | 55.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 75.00 | 46.90 | 50.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 41.85 | 45.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 36.95 | 40.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 32.00 | 35.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 27.05 | 31.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 22.15 | 26.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 19.35 | 19.85 | 19.21 | 0.00 | 0.00% | 0 | 926 | 0.35 | 0.94 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 110.00 | 14.40 | 15.20 | 14.72 | +0.62 | +4.40% | 5 | 7 | 0.28 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 115.00 | 10.15 | 10.75 | 10.36 | -0.81 | -7.26% | 18 | 3 | 0.25 | 0.81 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 120.00 | 6.15 | 7.20 | 6.03 | +0.08 | +1.35% | 7 | 7 | 0.23 | 0.67 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 125.00 | 3.15 | 3.60 | 3.05 | +0.16 | +5.54% | 52 | 326 | 0.20 | 0.47 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 130.00 | 1.21 | 1.87 | 1.20 | +0.04 | +3.45% | 928 | 1,132 | 0.19 | 0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 135.00 | 0.35 | 0.53 | 0.40 | -0.11 | -21.57% | 2 | 785 | 0.17 | 0.11 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.35 | 0.12 | -0.05 | -29.42% | 1 | 12 | 0.21 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.54 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.26 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.11 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.13 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.01 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.13 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.94 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.94 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 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 | 0.89 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.32 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.67 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.57 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.81 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 105.00 | 0.24 | 0.40 | 0.36 | -0.05 | -12.20% | 5 | 5 | 0.27 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 110.00 | 0.48 | 0.88 | 0.73 | 0.00 | 0.00% | 0 | 46 | 0.26 | -0.11 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 115.00 | 0.90 | 1.37 | 1.17 | -0.16 | -12.03% | 5 | 48 | 0.23 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 120.00 | 1.99 | 2.32 | 2.24 | -0.26 | -10.40% | 110 | 144 | 0.20 | -0.33 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 125.00 | 3.80 | 4.30 | 4.40 | -0.35 | -7.37% | 18 | 304 | 0.18 | -0.53 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 130.00 | 6.95 | 7.40 | 7.95 | 0.00 | 0.00% | 0 | 174 | 0.16 | -0.74 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 135.00 | 10.40 | 13.35 | % | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 14.95 | 18.50 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 145.00 | 20.00 | 23.55 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 150.00 | 24.85 | 28.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 29.80 | 33.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 160.00 | 34.80 | 38.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 39.75 | 43.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 170.00 | 45.30 | 48.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 175.00 | 49.95 | 53.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 180.00 | 54.75 | 58.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |