Options Chain for TJX COS INC NEW COM (TJX) - $101.42 as of 3/28/2024 10:09:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 49.40 | 53.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
55.00 | 44.45 | 48.35 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
60.00 | 39.40 | 43.45 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
65.00 | 34.60 | 38.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
70.00 | 29.50 | 33.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
75.00 | 24.55 | 28.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
80.00 | 20.10 | 22.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
85.00 | 14.60 | 17.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
86.00 | 13.50 | 16.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
87.00 | 12.60 | 15.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
88.00 | 11.65 | 14.70 | 13.40 | +2.35 | +21.27% | 10 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
89.00 | 10.65 | 13.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
90.00 | 9.95 | 12.25 | 12.85 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 2/28/2024 | 3/28/2024 3:59:57 PM EST |
91.00 | 9.30 | 11.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
92.00 | 7.45 | 10.50 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | -0.02 | 3/13/2024 | 3/28/2024 3:59:57 PM EST |
93.00 | 6.60 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:57 PM EST |
94.00 | 5.45 | 8.45 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:57 PM EST |
95.00 | 4.80 | 7.65 | 6.25 | 0.00 | 0.00% | 0 | 7 | 0.78 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
96.00 | 3.65 | 6.40 | 5.55 | +2.69 | +94.06% | 10 | 16 | 0.71 | 0.99 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
97.00 | 2.60 | 5.55 | 3.36 | 0.00 | 0.00% | 0 | 197 | 0.67 | 0.98 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
98.00 | 2.90 | 3.80 | 3.75 | +0.34 | +9.98% | 1 | 147 | 0.62 | 0.95 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
99.00 | 2.43 | 2.77 | 2.69 | +0.40 | +17.47% | 12 | 117 | 0.16 | 0.90 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
100.00 | 1.65 | 2.10 | 1.73 | +0.01 | +0.59% | 66 | 317 | 0.16 | 0.81 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
101.00 | 1.02 | 1.07 | 1.01 | -0.04 | -3.81% | 105 | 192 | 0.12 | 0.64 | 0.22 | -0.05 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
102.00 | 0.51 | 0.55 | 0.56 | +0.02 | +3.71% | 213 | 1,788 | 0.12 | 0.41 | 0.23 | -0.05 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
103.00 | 0.20 | 0.25 | 0.24 | +0.01 | +4.35% | 10 | 169 | 0.10 | 0.20 | 0.16 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
104.00 | 0.01 | 0.11 | 0.08 | -0.04 | -33.34% | 764 | 47 | 0.13 | 0.08 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
105.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 18 | 108 | 0.14 | 0.02 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
106.00 | 0.00 | 0.34 | 0.73 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.00 | 0.01 | 0.00 | 2/26/2024 | 3/28/2024 3:59:57 PM EST |
107.00 | 0.00 | 0.72 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:57 PM EST |
108.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:57 PM EST |
109.00 | 0.00 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:57 PM EST |
110.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
111.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:57 PM EST |
112.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
113.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
114.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
115.00 | 0.00 | 1.22 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:57 PM EST |
120.00 | 0.00 | 1.22 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
125.00 | 0.00 | 1.22 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
130.00 | 0.00 | 0.74 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.79 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
55.00 | 0.00 | 0.03 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
60.00 | 0.00 | 2.13 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
70.00 | 0.00 | 1.82 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
75.00 | 0.00 | 2.13 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
86.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
87.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
88.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
89.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:59:57 PM EST |
90.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 3:59:57 PM EST |
91.00 | 0.00 | 0.06 | 0.33 | +0.26 | +371.43% | 2 | 4 | 0.39 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
92.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:57 PM EST |
93.00 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:57 PM EST |
94.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.32 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:57 PM EST |
95.00 | 0.00 | 0.20 | 0.29 | +0.25 | +625.00% | 2 | 261 | 0.33 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
96.00 | 0.01 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 463 | 0.27 | -0.01 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
97.00 | 0.03 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 70 | 0.22 | -0.02 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
98.00 | 0.06 | 0.20 | 0.06 | -0.07 | -53.85% | 8 | 196 | 0.17 | -0.05 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
99.00 | 0.12 | 0.36 | 0.13 | -0.19 | -59.38% | 2 | 122 | 0.14 | -0.10 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
100.00 | 0.27 | 0.30 | 0.28 | -0.16 | -36.37% | 1,233 | 92 | 0.14 | -0.19 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
101.00 | 0.53 | 0.60 | 0.55 | -0.29 | -34.53% | 213 | 107 | 0.13 | -0.36 | 0.22 | -0.05 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
102.00 | 1.04 | 1.08 | 1.08 | -0.37 | -25.52% | 139 | 64 | 0.22 | -0.59 | 0.23 | -0.05 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
103.00 | 1.56 | 1.89 | % | 0 | 0 | 0.18 | -0.80 | 0.16 | -0.03 | 3/28/2024 3:59:57 PM EST | |||
104.00 | 2.44 | 2.85 | % | 0 | 0 | 0.53 | -0.92 | 0.08 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
105.00 | 3.15 | 4.40 | % | 0 | 0 | 0.59 | -0.98 | 0.03 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
106.00 | 2.65 | 5.35 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 3/5/2024 | 3/28/2024 3:59:57 PM EST |
107.00 | 3.65 | 6.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
108.00 | 4.65 | 7.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
109.00 | 6.75 | 8.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
110.00 | 6.70 | 9.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
111.00 | 7.70 | 11.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
112.00 | 8.70 | 11.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
113.00 | 9.65 | 12.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
114.00 | 10.65 | 13.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
115.00 | 11.80 | 14.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
120.00 | 17.20 | 19.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
125.00 | 21.70 | 24.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
130.00 | 26.60 | 30.55 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST |