Options Chain for TJX COS INC NEW COM (TJX) - $97.45 as of 5/6/2024 10:55:12 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 40.60 | 43.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
60.00 | 35.55 | 39.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
65.00 | 30.55 | 34.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
70.00 | 25.70 | 28.55 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
75.00 | 20.80 | 24.25 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
80.00 | 15.65 | 19.10 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
82.00 | 13.70 | 16.95 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
83.00 | 12.70 | 16.35 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
84.00 | 11.70 | 14.45 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
85.00 | 11.40 | 14.45 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
86.00 | 9.95 | 13.15 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
87.00 | 10.15 | 11.35 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
88.00 | 8.75 | 10.30 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
89.00 | 7.25 | 9.70 | % | 0 | 0 | 0.28 | 0.86 | 0.03 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
90.00 | 7.45 | 9.15 | % | 0 | 0 | 0.26 | 0.84 | 0.03 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
91.00 | 6.40 | 7.80 | % | 0 | 0 | 0.21 | 0.82 | 0.03 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
92.00 | 5.30 | 7.25 | % | 0 | 0 | 0.21 | 0.81 | 0.04 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
93.00 | 5.05 | 6.30 | % | 0 | 0 | 0.22 | 0.76 | 0.04 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
94.00 | 3.95 | 6.20 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.73 | 0.05 | -0.04 | 4/25/2024 | 5/6/2024 3:59:59 PM EST |
95.00 | 4.05 | 4.35 | 3.65 | +0.45 | +14.07% | 3 | 3 | 0.23 | 0.68 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
96.00 | 3.30 | 3.85 | % | 0 | 0 | 0.24 | 0.63 | 0.06 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
97.00 | 2.67 | 3.20 | % | 0 | 0 | 0.22 | 0.56 | 0.07 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
98.00 | 2.20 | 2.65 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.50 | 0.07 | -0.04 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
99.00 | 1.34 | 2.14 | % | 0 | 0 | 0.22 | 0.43 | 0.07 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
100.00 | 1.27 | 1.67 | 1.00 | % | 10 | 0 | 0.21 | 0.37 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:59 PM EST | |
101.00 | 0.98 | 1.32 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.32 | 0.06 | -0.03 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
102.00 | 0.88 | 1.28 | % | 0 | 0 | 0.23 | 0.27 | 0.05 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
103.00 | 0.48 | 1.14 | % | 0 | 0 | 0.23 | 0.22 | 0.05 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
104.00 | 0.46 | 1.17 | % | 0 | 0 | 0.24 | 0.21 | 0.04 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
105.00 | 0.37 | 1.48 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.16 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
106.00 | 0.27 | 0.45 | 0.33 | % | 1 | 0 | 0.22 | 0.15 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:59 PM EST | |
107.00 | 0.19 | 0.52 | % | 0 | 0 | 0.22 | 0.13 | 0.03 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
110.00 | 0.02 | 0.22 | % | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 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 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
75.00 | 0.02 | 0.75 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
80.00 | 0.04 | 0.75 | % | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
82.00 | 0.07 | 0.68 | % | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
83.00 | 0.13 | 0.21 | % | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
84.00 | 0.08 | 0.21 | % | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
85.00 | 0.20 | 0.24 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.08 | 0.01 | -0.02 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
86.00 | 0.23 | 0.28 | % | 0 | 0 | 0.29 | -0.09 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
87.00 | 0.28 | 0.33 | % | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
88.00 | 0.21 | 0.40 | % | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
89.00 | 0.38 | 0.48 | % | 0 | 0 | 0.27 | -0.14 | 0.03 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
90.00 | 0.46 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.16 | 0.03 | -0.04 | 4/29/2024 | 5/6/2024 3:59:59 PM EST |
91.00 | 0.62 | 1.50 | 1.31 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.18 | 0.03 | -0.04 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
92.00 | 0.63 | 0.93 | % | 0 | 0 | 0.23 | -0.19 | 0.04 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
93.00 | 0.80 | 1.10 | 1.25 | -0.55 | -30.56% | 5 | 5 | 0.24 | -0.24 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
94.00 | 1.02 | 1.38 | % | 0 | 0 | 0.24 | -0.27 | 0.05 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
95.00 | 1.40 | 1.67 | 2.91 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.32 | 0.06 | -0.04 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
96.00 | 1.68 | 2.04 | 2.40 | % | 4 | 0 | 0.23 | -0.37 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:59 PM EST | |
97.00 | 2.02 | 2.48 | % | 0 | 0 | 0.23 | -0.44 | 0.07 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
98.00 | 2.59 | 2.97 | 4.16 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.50 | 0.07 | -0.04 | 4/29/2024 | 5/6/2024 3:59:59 PM EST |
99.00 | 2.86 | 3.50 | % | 0 | 0 | 0.24 | -0.57 | 0.07 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
100.00 | 3.05 | 4.30 | % | 0 | 0 | 0.19 | -0.63 | 0.06 | -0.04 | 5/6/2024 3:59:59 PM EST | |||
101.00 | 3.70 | 6.20 | % | 0 | 0 | 0.26 | -0.68 | 0.06 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
102.00 | 4.25 | 5.65 | % | 0 | 0 | 0.18 | -0.73 | 0.05 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
103.00 | 5.40 | 6.55 | % | 0 | 0 | 0.20 | -0.78 | 0.05 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
104.00 | 5.85 | 7.45 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
105.00 | 6.00 | 8.65 | % | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
106.00 | 7.60 | 10.15 | % | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
107.00 | 8.70 | 10.95 | % | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.02 | 5/6/2024 3:59:59 PM EST | |||
110.00 | 11.65 | 14.80 | % | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.03 | 5/6/2024 3:59:59 PM EST | |||
115.00 | 16.60 | 19.75 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
120.00 | 21.05 | 24.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
125.00 | 26.85 | 29.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
130.00 | 31.05 | 34.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST |