Options Chain for TJX COS INC NEW COM (TJX) - $96.36 as of 4/29/2024 2:26:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.30 | 41.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 60.00 | 33.70 | 36.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 65.00 | 28.90 | 32.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 70.00 | 24.20 | 27.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 75.00 | 18.95 | 20.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 80.00 | 15.35 | 15.65 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 81.00 | 14.35 | 15.00 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 82.00 | 13.10 | 14.55 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 83.00 | 12.40 | 13.80 | % | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 84.00 | 11.00 | 11.90 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 85.00 | 10.25 | 11.40 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.93 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 86.00 | 9.50 | 9.70 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.91 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 87.00 | 8.55 | 9.20 | % | 0 | 0 | 0.59 | 0.89 | 0.03 | -0.03 | 4/29/2024 1:58:35 PM EST | |||
| 88.00 | 7.40 | 7.85 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.87 | 0.03 | -0.03 | 4/10/2024 | 4/29/2024 1:58:35 PM EST |
| 89.00 | 6.85 | 7.00 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.84 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 1:58:35 PM EST |
| 90.00 | 6.00 | 6.15 | % | 0 | 0 | 0.28 | 0.80 | 0.04 | -0.04 | 4/29/2024 1:58:35 PM EST | |||
| 91.00 | 5.20 | 5.35 | % | 0 | 0 | 0.27 | 0.76 | 0.05 | -0.04 | 4/29/2024 1:58:35 PM EST | |||
| 92.00 | 4.45 | 4.55 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.71 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 1:58:35 PM EST |
| 93.00 | 3.75 | 3.85 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.66 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 94.00 | 3.10 | 3.25 | 4.45 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.60 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 95.00 | 2.56 | 2.64 | 2.68 | -0.77 | -22.32% | 5 | 142 | 0.25 | 0.54 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 96.00 | 2.05 | 2.29 | 2.94 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.48 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 97.00 | 1.62 | 1.69 | 1.72 | -0.64 | -27.12% | 25 | 1,794 | 0.24 | 0.41 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 98.00 | 1.24 | 1.32 | 1.79 | 0.00 | 0.00% | 0 | 98 | 0.24 | 0.35 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 99.00 | 0.94 | 1.02 | 0.80 | 0.00 | 0.00% | 0 | 49 | 0.24 | 0.28 | 0.06 | -0.04 | 4/22/2024 | 4/29/2024 1:58:35 PM EST |
| 100.00 | 0.71 | 0.77 | 0.78 | -0.32 | -29.10% | 165 | 90 | 0.23 | 0.23 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 101.00 | 0.52 | 0.58 | 1.12 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 102.00 | 0.38 | 0.43 | % | 0 | 0 | 0.23 | 0.14 | 0.04 | -0.03 | 4/29/2024 1:58:35 PM EST | |||
| 103.00 | 0.28 | 0.32 | 0.30 | -0.30 | -50.00% | 3 | 9 | 0.23 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 104.00 | 0.20 | 0.23 | 0.27 | -0.21 | -43.75% | 1 | 10 | 0.24 | 0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 105.00 | 0.15 | 0.18 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 106.00 | 0.11 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.06 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 1:58:35 PM EST |
| 107.00 | 0.06 | 0.71 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 108.00 | 0.03 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.03 | 0.01 | -0.01 | 4/11/2024 | 4/29/2024 1:58:35 PM EST |
| 109.00 | 0.02 | 0.75 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 110.00 | 0.01 | 0.75 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 70.00 | 0.00 | 0.18 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:35 PM EST |
| 80.00 | 0.03 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 81.00 | 0.03 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:58:35 PM EST |
| 83.00 | 0.16 | 0.19 | % | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 84.00 | 0.19 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.06 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 85.00 | 0.23 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.07 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 1:58:35 PM EST |
| 86.00 | 0.29 | 0.34 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.09 | 0.02 | -0.02 | 4/11/2024 | 4/29/2024 1:58:35 PM EST |
| 87.00 | 0.36 | 0.42 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.11 | 0.03 | -0.03 | 4/5/2024 | 4/29/2024 1:58:35 PM EST |
| 88.00 | 0.46 | 0.52 | 0.47 | +0.15 | +46.88% | 8 | 17 | 0.29 | -0.13 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 89.00 | 0.60 | 0.67 | 0.60 | -0.39 | -39.40% | 1 | 14 | 0.28 | -0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 90.00 | 0.74 | 0.84 | 0.77 | +0.16 | +26.23% | 4 | 157 | 0.27 | -0.20 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 91.00 | 0.97 | 1.04 | 0.87 | +0.08 | +10.13% | 10 | 116 | 0.27 | -0.24 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 92.00 | 1.22 | 1.28 | 0.97 | 0.00 | 0.00% | 0 | 28 | 0.26 | -0.29 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 93.00 | 1.52 | 1.59 | 1.51 | +0.29 | +23.77% | 2 | 59 | 0.24 | -0.34 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 94.00 | 1.88 | 1.96 | 2.52 | 0.00 | 0.00% | 0 | 62 | 0.25 | -0.40 | 0.06 | -0.05 | 4/24/2024 | 4/29/2024 1:58:35 PM EST |
| 95.00 | 2.31 | 2.39 | 1.99 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.46 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 96.00 | 2.08 | 2.88 | % | 0 | 0 | 0.25 | -0.52 | 0.07 | -0.05 | 4/29/2024 1:58:35 PM EST | |||
| 97.00 | 3.35 | 3.45 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.59 | 0.06 | -0.05 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 98.00 | 3.95 | 4.10 | 3.26 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.65 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 99.00 | 4.65 | 4.80 | 6.66 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.72 | 0.06 | -0.04 | 4/19/2024 | 4/29/2024 1:58:35 PM EST |
| 100.00 | 5.40 | 5.55 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.77 | 0.05 | -0.03 | 4/12/2024 | 4/29/2024 1:58:35 PM EST |
| 101.00 | 6.25 | 6.60 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.82 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 102.00 | 7.10 | 7.25 | % | 0 | 0 | 0.24 | -0.86 | 0.04 | -0.03 | 4/29/2024 1:58:35 PM EST | |||
| 103.00 | 8.00 | 8.20 | % | 0 | 0 | 0.24 | -0.89 | 0.03 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 104.00 | 7.90 | 9.15 | % | 0 | 0 | 0.25 | -0.91 | 0.03 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 105.00 | 9.05 | 10.15 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 106.00 | 9.90 | 11.05 | % | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 107.00 | 11.15 | 13.05 | % | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 108.00 | 12.40 | 14.15 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 109.00 | 13.15 | 14.15 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 110.00 | 13.80 | 16.15 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 115.00 | 19.55 | 20.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 120.00 | 23.50 | 25.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 125.00 | 29.35 | 31.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 130.00 | 33.05 | 36.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST |