Options Chain for TJX COS INC NEW COM (TJX) - $97.65 as of 5/7/2024 5:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.90 | 49.00 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.01 | 5/7/2024 3:59:51 PM EST | |||
| 55.00 | 40.85 | 44.80 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.01 | 5/7/2024 3:59:51 PM EST | |||
| 60.00 | 36.05 | 39.75 | 32.77 | 0.00 | 0.00% | 0 | 4 | 4.54 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/7/2024 3:59:51 PM EST |
| 65.00 | 30.90 | 34.75 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 70.00 | 25.90 | 29.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 75.00 | 21.10 | 23.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 80.00 | 16.00 | 18.50 | 15.22 | 0.00 | 0.00% | 0 | 4 | 1.62 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 5/7/2024 3:59:51 PM EST |
| 81.00 | 15.15 | 18.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 82.00 | 13.90 | 17.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 83.00 | 12.90 | 16.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 84.00 | 12.05 | 15.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 85.00 | 11.15 | 13.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 86.00 | 9.90 | 12.15 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 87.00 | 10.00 | 11.10 | 8.44 | 0.00 | 0.00% | 0 | 20 | 0.73 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 3:59:51 PM EST |
| 88.00 | 7.90 | 11.55 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 89.00 | 7.00 | 9.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 90.00 | 5.90 | 8.15 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 91.00 | 5.20 | 8.95 | 4.35 | 0.00 | 0.00% | 0 | 12 | 0.69 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 3:59:51 PM EST |
| 92.00 | 4.00 | 6.15 | 3.40 | 0.00 | 0.00% | 0 | 38 | 0.48 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/7/2024 3:59:51 PM EST |
| 93.00 | 3.05 | 5.15 | 1.92 | 0.00 | 0.00% | 0 | 7 | 0.42 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/7/2024 3:59:51 PM EST |
| 94.00 | 3.00 | 4.15 | 3.13 | 0.00 | 0.00% | 0 | 69 | 0.35 | 0.97 | 0.03 | -0.05 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 95.00 | 2.89 | 3.15 | 2.06 | 0.00 | 0.00% | 0 | 143 | 0.28 | 0.93 | 0.06 | -0.07 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 96.00 | 1.03 | 2.14 | 1.85 | +0.08 | +4.52% | 16 | 291 | 0.11 | 0.86 | 0.12 | -0.09 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 97.00 | 0.95 | 1.28 | 1.16 | +0.15 | +14.86% | 68 | 306 | 0.13 | 0.73 | 0.20 | -0.11 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 98.00 | 0.56 | 0.60 | 0.53 | +0.03 | +6.00% | 65 | 105 | 0.17 | 0.50 | 0.28 | -0.11 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 99.00 | 0.17 | 0.23 | 0.20 | +0.03 | +17.65% | 53 | 82 | 0.16 | 0.24 | 0.22 | -0.08 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 100.00 | 0.03 | 0.07 | 0.04 | -0.01 | -20.00% | 293 | 427 | 0.16 | 0.08 | 0.11 | -0.04 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 101.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 70 | 0.25 | 0.02 | 0.03 | -0.01 | 5/2/2024 | 5/7/2024 3:59:51 PM EST |
| 102.00 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 5/7/2024 3:59:51 PM EST |
| 103.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/7/2024 3:59:51 PM EST |
| 104.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/7/2024 3:59:51 PM EST |
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 108.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 111.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 113.00 | 0.00 | 0.74 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 114.00 | 0.00 | 0.72 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.72 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | -0.01 | 5/7/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | -0.01 | 5/7/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 5/7/2024 3:59:51 PM EST |
| 87.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/7/2024 3:59:51 PM EST |
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/7/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/7/2024 3:59:51 PM EST |
| 91.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 329 | 0.90 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 92.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:51 PM EST |
| 93.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.63 | 0.00 | 0.00 | -0.03 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 94.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 439 | 0.27 | -0.03 | 0.03 | -0.05 | 5/6/2024 | 5/7/2024 3:59:51 PM EST |
| 95.00 | 0.03 | 0.06 | 0.06 | -0.09 | -60.00% | 7 | 273 | 0.21 | -0.07 | 0.06 | -0.07 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 96.00 | 0.07 | 0.11 | 0.12 | -0.22 | -64.71% | 9 | 465 | 0.19 | -0.14 | 0.12 | -0.09 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 97.00 | 0.23 | 0.27 | 0.25 | -0.42 | -62.69% | 89 | 115 | 0.17 | -0.27 | 0.20 | -0.11 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 98.00 | 0.59 | 0.63 | 0.75 | -0.50 | -40.00% | 223 | 16 | 0.17 | -0.50 | 0.28 | -0.11 | 5/7/2024 | 5/7/2024 3:59:51 PM EST |
| 99.00 | 0.89 | 1.35 | 1.14 | % | 12 | 0 | 0.18 | -0.76 | 0.22 | -0.08 | 5/7/2024 | 5/7/2024 3:59:51 PM EST | |
| 100.00 | 1.96 | 2.35 | % | 0 | 0 | 0.21 | -0.92 | 0.11 | -0.04 | 5/7/2024 3:59:51 PM EST | |||
| 101.00 | 1.88 | 3.20 | % | 0 | 0 | 0.31 | -0.98 | 0.03 | -0.01 | 5/7/2024 3:59:51 PM EST | |||
| 102.00 | 2.22 | 5.15 | 3.27 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.01 | 0.00 | 4/3/2024 | 5/7/2024 3:59:51 PM EST |
| 103.00 | 3.25 | 6.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 104.00 | 4.45 | 6.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 105.00 | 5.25 | 7.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 106.00 | 6.25 | 8.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 107.00 | 7.40 | 9.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 108.00 | 8.25 | 11.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 109.00 | 9.35 | 11.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 110.00 | 10.40 | 13.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 111.00 | 11.25 | 14.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 112.00 | 12.25 | 14.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 113.00 | 13.35 | 15.20 | 18.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:51 PM EST |
| 114.00 | 14.30 | 16.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 115.00 | 15.20 | 18.45 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 120.00 | 20.20 | 23.95 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 125.00 | 25.20 | 29.05 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST | |||
| 130.00 | 30.70 | 34.05 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:51 PM EST |