Cboe Global Markets

TJX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

TJX Companies Inc (tjx)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
125.75
Ask: 
126.49
Vol: 
8,785,127
Last: 
126.04
Change: 
-3.88 (+-3.0867%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TJX 124.000
1.44
-4.935
1.4
3.1
6
3.18
0.9318
0.1129
26
TJX 125.000
1.89
-3.335
0.31
1.16
59
0.52
0.7962
0.3241
6134
TJX 126.000
0.06
-4.09
0.01
0.15
264
0.5
0.3283
0.5744
52
TJX 127.000
0.02
-3.305
0
0.24
1,076
1.4
0.1158
0.1836
195
TJX 128.000
0.01
-2.445
0
0.06
73
1.46
0.0431
0.0697
50
TJX 129.000
0.09
-1.56
0
0.1
2
2.15
0.0149
0.0253
56
Fri May 23 2025
Strike
TJX 124.000
TJX 125.000
TJX 126.000
TJX 127.000
TJX 128.000
TJX 129.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TJX 124.000
0.05
+0.01
0
0.1
83
1.33
-0.0682
0.1129
458
TJX 125.000
0.1
+0.045
0
0.13
541
0.78
-0.2038
0.3241
792
TJX 126.000
0.4
+0.32
0.11
0.46
423
0.18
-0.6717
0.5744
387
TJX 127.000
1.22
+1.09
1.04
1.42
410
0
-0.8842
0.1836
419
TJX 128.000
2.29
+2.05
2
2.37
255
0
-0.9569
0.0697
566
TJX 129.000
3.46
+3.005
3.05
3.45
306
0
-0.9851
0.0253
707
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TJX 124.000
2.75
-3.975
2.46
2.72
6
0.22
0.6921
0.0935
20
TJX 125.000
1.8
-3.8
1.85
1.94
170
0.2
0.5956
0.1072
44
TJX 126.000
1.39
-3.31
1.02
1.34
197
0.18
0.4854
0.114
30
TJX 127.000
0.81
-3.04
0.78
1.31
206
0.23
0.371
0.1109
59
TJX 128.000
0.54
-2.535
0.45
0.55
225
0.19
0.2638
0.0979
164
TJX 129.000
0.3
-2.065
0.24
0.32
321
0.18
0.174
0.078
132
Fri May 30 2025
Strike
TJX 124.000
TJX 125.000
TJX 126.000
TJX 127.000
TJX 128.000
TJX 129.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TJX 124.000
0.53
+0.3
0.71
0.79
133
0.21
-0.3121
0.095
62
TJX 125.000
1.14
+0.835
1.04
1.11
110
0.21
-0.4102
0.109
368
TJX 126.000
1.53
+1.115
1.46
1.53
383
0.2
-0.5227
0.116
44
TJX 127.000
2.1
+1.535
1.97
2.13
71
0.19
-0.6394
0.1128
189
TJX 128.000
2.65
+1.87
2.63
2.79
119
0.19
-0.7486
0.0993
93
TJX 129.000
3.22
+2.155
3.4
3.6
69
0.18
-0.8393
0.0782
117
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.