Options Chain for TJX COS INC NEW COM (TJX) - $127.49 as of 5/30/2025 7:22:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.75 | 63.95 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 54.75 | 58.95 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 49.75 | 53.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 45.00 | 48.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 39.70 | 43.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 34.70 | 38.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 29.75 | 33.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 25.25 | 28.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 20.00 | 23.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 15.10 | 17.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 112.00 | 13.10 | 15.45 | 17.36 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
| 113.00 | 12.75 | 14.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 114.00 | 11.75 | 13.75 | 17.61 | 0.00 | 0.00% | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 10.20 | 12.55 | 16.45 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 116.00 | 9.15 | 11.75 | 15.95 | 0.00 | 0.00% | 0 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 117.00 | 8.80 | 11.05 | 14.59 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 118.00 | 7.90 | 9.60 | 8.73 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 119.00 | 7.50 | 8.50 | 16.65 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.98 | 0.01 | -0.02 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 6.65 | 7.30 | 7.23 | -0.23 | -3.09% | 16 | 571 | 0.35 | 0.96 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 121.00 | 5.65 | 6.85 | 5.89 | -0.69 | -10.49% | 4 | 9 | 0.44 | 0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 122.00 | 4.90 | 6.95 | 5.23 | -0.03 | -0.57% | 1 | 57 | 0.28 | 0.89 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 123.00 | 3.60 | 5.25 | 3.80 | 0.00 | 0.00% | 0 | 21 | 0.14 | 0.85 | 0.06 | -0.07 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 124.00 | 2.92 | 4.40 | 4.58 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.79 | 0.08 | -0.09 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 2.21 | 2.78 | 2.50 | -0.24 | -8.76% | 3 | 48 | 0.16 | 0.71 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 126.00 | 1.69 | 2.06 | 1.85 | -0.65 | -26.00% | 26 | 29 | 0.18 | 0.61 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 127.00 | 1.06 | 1.31 | 1.22 | -0.78 | -39.00% | 227 | 907 | 0.17 | 0.50 | 0.13 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 128.00 | 0.53 | 0.89 | 0.87 | -0.18 | -17.15% | 892 | 96 | 0.17 | 0.37 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 129.00 | 0.30 | 0.45 | 0.50 | -0.12 | -19.36% | 69 | 82 | 0.16 | 0.25 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 0.15 | 0.23 | 0.22 | -0.17 | -43.59% | 190 | 198 | 0.16 | 0.14 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 131.00 | 0.05 | 0.18 | 0.11 | -0.16 | -59.26% | 42 | 132 | 0.15 | 0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 132.00 | 0.02 | 0.20 | 0.11 | -0.03 | -21.43% | 30 | 211 | 0.18 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 133.00 | 0.00 | 0.59 | 0.12 | 0.00 | 0.00% | 0 | 81 | 0.35 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 134.00 | 0.00 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 87 | 0.39 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 6 | 225 | 0.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 0.26 | 0.04 | +0.01 | +33.34% | 1 | 1,010 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.47 | 0.19 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 142.00 | 0.00 | 1.26 | 0.88 | 0.00 | 0.00% | 0 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.98 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.26 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.58 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 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 | 0.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.27 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.28 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.28 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.29 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.09 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.22 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.13 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 112.00 | 0.00 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 1.28 | 0.29 | 0.00 | 0.00% | 0 | 1,977 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 2,278 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 117.00 | 0.00 | 0.26 | 0.93 | +0.83 | +830.00% | 20 | 17 | 0.42 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 0.10 | 0.10 | -0.19 | -65.52% | 1 | 132 | 0.31 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 119.00 | 0.04 | 1.02 | 0.09 | -0.04 | -30.77% | 18 | 68 | 0.36 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.15 | -0.06 | -28.58% | 20 | 32 | 0.29 | -0.04 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 121.00 | 0.10 | 1.03 | 0.15 | -0.05 | -25.00% | 26 | 41 | 0.33 | -0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 122.00 | 0.16 | 0.26 | 0.27 | -0.02 | -6.90% | 20 | 82 | 0.23 | -0.11 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 123.00 | 0.23 | 0.37 | 0.27 | -0.19 | -41.31% | 31 | 106 | 0.22 | -0.15 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 124.00 | 0.35 | 0.48 | 0.51 | -0.01 | -1.93% | 106 | 431 | 0.20 | -0.21 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 0.49 | 0.61 | 0.58 | -0.21 | -26.59% | 78 | 175 | 0.19 | -0.29 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 126.00 | 0.83 | 1.07 | 0.85 | -0.33 | -27.97% | 25 | 192 | 0.20 | -0.39 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 127.00 | 1.05 | 1.67 | 1.26 | -0.17 | -11.89% | 959 | 118 | 0.20 | -0.50 | 0.13 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 128.00 | 1.63 | 1.93 | 1.77 | -0.21 | -10.61% | 65 | 211 | 0.16 | -0.63 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 129.00 | 2.27 | 2.63 | 2.37 | -0.26 | -9.89% | 28 | 143 | 0.17 | -0.75 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 3.10 | 4.00 | 3.27 | +0.02 | +0.62% | 2 | 77 | 0.19 | -0.86 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 131.00 | 3.40 | 4.85 | 3.55 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.92 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 132.00 | 4.65 | 5.95 | 4.90 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.96 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 133.00 | 5.45 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 33 | 0.35 | -0.98 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 134.00 | 6.50 | 8.35 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 6.20 | 10.00 | 7.08 | 0.00 | 0.00% | 0 | 6 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 136.00 | 8.40 | 10.40 | 8.76 | 0.00 | 0.00% | 0 | 5 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 137.00 | 9.55 | 11.30 | 9.51 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 138.00 | 10.40 | 12.40 | 11.99 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 139.00 | 10.40 | 14.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 11.30 | 14.35 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 141.00 | 12.40 | 16.00 | 9.48 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 142.00 | 14.40 | 16.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 143.00 | 14.40 | 18.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 144.00 | 16.40 | 18.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 16.20 | 20.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 146.00 | 18.40 | 20.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 21.20 | 25.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |