Options Chain for TJX COS INC NEW COM (TJX) - $93.82 as of 5/1/2024 8:59:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.50 | 45.95 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 55.00 | 37.25 | 40.95 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 60.00 | 32.35 | 35.95 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 27.25 | 30.90 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 22.25 | 25.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 75.00 | 17.20 | 20.35 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 80.00 | 12.00 | 15.00 | 14.40 | % | 150 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 81.00 | 12.15 | 14.05 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 82.00 | 11.45 | 12.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 83.00 | 9.75 | 11.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 84.00 | 9.70 | 10.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 7.75 | 9.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 86.00 | 6.75 | 8.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 87.00 | 5.75 | 7.20 | 6.56 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 88.00 | 4.90 | 7.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 89.00 | 3.85 | 5.10 | % | 0 | 0 | 1.05 | 1.00 | 0.01 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 90.00 | 2.12 | 5.90 | 4.25 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.99 | 0.02 | -0.07 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 91.00 | 1.80 | 3.35 | % | 0 | 0 | 0.52 | 0.94 | 0.06 | -0.11 | 5/1/2024 4:00:02 PM EST | |||
| 92.00 | 1.09 | 2.37 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.86 | 0.12 | -0.15 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 93.00 | 0.94 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 131 | 0.34 | 0.72 | 0.20 | -0.18 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 94.00 | 0.48 | 0.54 | 0.71 | -0.20 | -21.98% | 12 | 74 | 0.20 | 0.50 | 0.27 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 95.00 | 0.14 | 0.19 | 0.20 | -0.20 | -50.00% | 19 | 500 | 0.20 | 0.25 | 0.21 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 96.00 | 0.04 | 0.07 | 0.11 | -0.07 | -38.89% | 9 | 248 | 0.21 | 0.10 | 0.11 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 97.00 | 0.01 | 0.13 | 0.34 | +0.28 | +466.67% | 1 | 187 | 0.28 | 0.03 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 98.00 | 0.00 | 0.27 | 0.05 | +0.01 | +25.00% | 2 | 358 | 0.53 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 99.00 | 0.01 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 3 | 70 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 101.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 102.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1,709 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 103.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 104.00 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 106.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:02 PM EST |
| 107.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 108.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 109.00 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 111.00 | 0.00 | 2.13 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 112.00 | 0.00 | 2.13 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 113.00 | 0.00 | 2.12 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 114.00 | 0.00 | 2.12 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.12 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.12 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.12 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.12 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 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 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.12 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.12 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.12 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.12 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.12 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.27 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 83.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 84.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 86.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 87.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 5/1/2024 4:00:02 PM EST |
| 88.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 89.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.50 | 0.00 | 0.01 | -0.05 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.07 | 0.02 | -0.07 | -77.78% | 2 | 88 | 0.38 | -0.01 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 91.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 255 | 0.27 | -0.06 | 0.06 | -0.11 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 92.00 | 0.00 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 159 | 0.22 | -0.14 | 0.12 | -0.15 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 93.00 | 0.25 | 0.30 | 0.29 | +0.07 | +31.82% | 5 | 422 | 0.22 | -0.28 | 0.20 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 94.00 | 0.63 | 0.68 | 0.46 | -0.12 | -20.69% | 5 | 482 | 0.21 | -0.50 | 0.27 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 95.00 | 1.13 | 1.90 | 1.17 | +0.06 | +5.41% | 11 | 443 | 0.18 | -0.75 | 0.21 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 96.00 | 1.60 | 2.45 | 2.00 | +0.26 | +14.95% | 1 | 192 | 0.36 | -0.90 | 0.11 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 97.00 | 1.69 | 4.25 | 3.08 | +0.31 | +11.20% | 5 | 250 | 0.33 | -0.97 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 98.00 | 2.48 | 5.80 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.70 | -1.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 99.00 | 5.00 | 5.45 | 4.83 | +0.17 | +3.65% | 11 | 5 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 100.00 | 5.20 | 7.25 | 5.55 | +2.40 | +76.19% | 3 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 101.00 | 7.00 | 7.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 102.00 | 8.00 | 8.35 | 8.10 | +0.46 | +6.03% | 3 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 103.00 | 7.30 | 10.50 | 8.95 | % | 1 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 104.00 | 10.00 | 11.25 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 11.00 | 11.35 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 4:00:02 PM EST |
| 106.00 | 11.10 | 13.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 107.00 | 12.10 | 14.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 108.00 | 13.10 | 15.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 109.00 | 14.75 | 16.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 110.00 | 14.20 | 17.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 111.00 | 15.10 | 18.35 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 112.00 | 16.40 | 19.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 113.00 | 17.85 | 19.65 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 114.00 | 19.40 | 21.95 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 115.00 | 19.10 | 22.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 24.10 | 27.60 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 125.00 | 29.05 | 32.75 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 130.00 | 34.05 | 37.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |