Explore strikes, OI, IV and strategy data for TJX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116C00045000 | 6/24 3:25 PM | 45.00 | 80.33 | 97.5 | 99.2 | 0.00 | 0.00% | 1 | 63 | 136.43% | Yes |
| TJX260116C00050000 | 8/13 2:54 PM | 50.00 | 84.30 | 92.85 | 94.6 | 0.00 | 0.00% | 32 | 40 | 85.16% | Yes |
| TJX260116C00055000 | 4/12 11:47 AM | 55.00 | 43.17 | 44.5 | 49.5 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| TJX260116C00060000 | 9/26 1:03 PM | 60.00 | 83.15 | 0 | 0 | 0.00 | 0.00% | 10 | 29 | 0.00% | Yes |
| TJX260116C00065000 | 1/21 11:48 AM | 65.00 | 60.22 | 57.5 | 61.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TJX260116C00070000 | 8/14 9:42 AM | 70.00 | 64.04 | 73.5 | 73.9 | 0.00 | 0.00% | 1 | 36 | 75.98% | Yes |
| TJX260116C00075000 | 8/13 11:40 AM | 75.00 | 59.40 | 68.6 | 69.75 | 0.00 | 0.00% | 1 | 29 | 79.74% | Yes |
| TJX260116C00080000 | 10/21 10:56 AM | 80.00 | 64.70 | 62.55 | 66.4 | 0.00 | 0.00% | 1 | 309 | 79.88% | Yes |
| TJX260116C00082500 | 1/2 10:40 AM | 82.50 | 41.80 | 42.8 | 46.35 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| TJX260116C00085000 | 8/13 3:53 PM | 85.00 | 50.00 | 58.8 | 59.2 | 0.00 | 0.00% | 1 | 19 | 61.04% | Yes |
| TJX260116C00087500 | 10/17 10:06 AM | 87.50 | 56.68 | 55.9 | 57.8 | 0.00 | 0.00% | 1 | 486 | 66.85% | Yes |
| TJX260116C00090000 | 11/5 9:59 AM | 90.00 | 53.00 | 53.4 | 55.35 | -0.70 | -1.30% | 90 | 135 | 64.11% | Yes |
| TJX260116C00092500 | 10/17 2:44 PM | 92.50 | 52.17 | 50.95 | 52.9 | 0.00 | 0.00% | 30 | 704 | 61.82% | Yes |
| TJX260116C00095000 | 10/1 10:41 AM | 95.00 | 50.25 | 47.75 | 51.45 | 0.00 | 0.00% | 20 | 119 | 61.52% | Yes |
| TJX260116C00097500 | 9/11 3:50 PM | 97.50 | 44.85 | 42.35 | 44.9 | 0.00 | 0.00% | 15 | 239 | 0.00% | Yes |
| TJX260116C00100000 | 10/13 12:25 PM | 100.00 | 42.10 | 43.6 | 45.7 | 0.00 | 0.00% | 1 | 359 | 55.88% | Yes |
| TJX260116C00105000 | 11/5 3:45 PM | 105.00 | 39.30 | 39.3 | 41.15 | 1.58 | 4.19% | 3 | 1165 | 56.23% | Yes |
| TJX260116C00110000 | 10/27 9:30 AM | 110.00 | 33.35 | 33.8 | 35.3 | 0.00 | 0.00% | 3 | 740 | 50.46% | Yes |
| TJX260116C00115000 | 11/5 12:47 PM | 115.00 | 31.30 | 28.9 | 31.6 | 4.05 | 14.86% | 1 | 3527 | 53.83% | Yes |
| TJX260116C00120000 | 11/4 1:00 PM | 120.00 | 22.21 | 24.15 | 26.4 | 0.00 | 0.00% | 3 | 1826 | 45.51% | Yes |
| TJX260116C00125000 | 11/5 2:30 PM | 125.00 | 21.60 | 19.5 | 21 | 1.45 | 7.20% | 2 | 1086 | 36.23% | Yes |
| TJX260116C00130000 | 11/5 2:56 PM | 130.00 | 16.09 | 15.7 | 16.65 | 2.89 | 21.89% | 4 | 2054 | 33.06% | Yes |
| TJX260116C00135000 | 11/5 2:56 PM | 135.00 | 11.85 | 10.95 | 13.3 | 1.90 | 19.10% | 7 | 1865 | 33.36% | Yes |
| TJX260116C00140000 | 11/5 3:57 PM | 140.00 | 8.40 | 8.25 | 8.85 | 1.25 | 17.48% | 110 | 3500 | 27.23% | Yes |
| TJX260116C00145000 | 11/5 3:15 PM | 145.00 | 5.25 | 5.35 | 5.75 | 0.45 | 9.37% | 205 | 3816 | 24.95% | No |
| TJX260116C00150000 | 11/5 3:49 PM | 150.00 | 3.35 | 3.2 | 3.35 | 0.83 | 32.94% | 49 | 3755 | 22.99% | No |
| TJX260116C00155000 | 11/5 3:04 PM | 155.00 | 1.70 | 1.7 | 2.03 | 0.30 | 21.43% | 159 | 1792 | 23.00% | No |
| TJX260116C00160000 | 11/5 2:41 PM | 160.00 | 1.06 | 0.71 | 1.09 | 0.21 | 24.71% | 5 | 570 | 22.49% | No |
| TJX260116C00165000 | 11/5 2:41 PM | 165.00 | 0.57 | 0.27 | 0.75 | 0.17 | 42.50% | 2 | 107 | 23.98% | No |
| TJX260116C00170000 | 11/3 1:42 PM | 170.00 | 0.15 | 0 | 2.33 | 0.00 | 0.00% | 50 | 96 | 38.71% | No |
| TJX260116C00175000 | 10/28 1:28 PM | 175.00 | 0.09 | 0.02 | 0.3 | 0.00 | 0.00% | 2 | 278 | 25.54% | No |
| TJX260116C00180000 | 11/5 10:14 AM | 180.00 | 0.01 | 0 | 2.17 | -0.07 | -87.50% | 1 | 77 | 45.57% | No |
| TJX260116C00185000 | 9/5 9:47 AM | 185.00 | 0.04 | 0 | 0.11 | 0.00 | 0.00% | 10 | 41 | 26.56% | No |
| TJX260116C00190000 | 9/8 3:57 PM | 190.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 6 | 14 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116P00045000 | 10/23 9:30 AM | 45.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 497 | 1686 | 91.41% | No |
| TJX260116P00047500 | 3/6 11:01 AM | 47.50 | 0.20 | 0 | 2.3 | 0.00 | 0.00% | 6 | 19 | 152.54% | No |
| TJX260116P00050000 | 8/19 3:15 PM | 50.00 | 0.05 | 0 | 2.11 | 0.00 | 0.00% | 1 | 46 | 143.46% | No |
| TJX260116P00055000 | 8/8 3:14 PM | 55.00 | 0.38 | 0 | 1.24 | 0.00 | 0.00% | 2 | 57 | 118.85% | No |
| TJX260116P00060000 | 9/29 3:49 PM | 60.00 | 0.05 | 0 | 2.14 | 0.00 | 0.00% | 5 | 19 | 121.14% | No |
| TJX260116P00065000 | 10/15 11:05 AM | 65.00 | 0.04 | 0.01 | 0.6 | 0.00 | 0.00% | 1 | 39 | 88.62% | No |
| TJX260116P00070000 | 7/9 1:09 PM | 70.00 | 0.25 | 0 | 1.35 | 0.00 | 0.00% | 1 | 192 | 93.02% | No |
| TJX260116P00075000 | 10/9 2:55 PM | 75.00 | 0.09 | 0 | 2.15 | 0.00 | 0.00% | 7 | 210 | 93.63% | No |
| TJX260116P00080000 | 10/20 12:58 PM | 80.00 | 0.64 | 0 | 0.67 | 0.00 | 0.00% | 1 | 366 | 68.51% | No |
| TJX260116P00082500 | 10/9 3:37 PM | 82.50 | 0.09 | 0 | 2.18 | 0.00 | 0.00% | 4 | 280 | 82.03% | No |
| TJX260116P00085000 | 10/21 1:26 PM | 85.00 | 0.12 | 0 | 2.19 | 0.00 | 0.00% | 9 | 505 | 78.39% | No |
| TJX260116P00087500 | 10/9 3:38 PM | 87.50 | 0.12 | 0 | 0.67 | 0.00 | 0.00% | 14 | 1037 | 59.18% | No |
| TJX260116P00090000 | 11/4 3:59 PM | 90.00 | 0.10 | 0.07 | 0.25 | 0.00 | 0.00% | 10 | 770 | 50.00% | No |
| TJX260116P00092500 | 10/13 12:00 PM | 92.50 | 0.33 | 0 | 0.58 | 0.00 | 0.00% | 6 | 956 | 52.10% | No |
| TJX260116P00095000 | 10/13 12:14 PM | 95.00 | 0.26 | 0 | 0.71 | 0.00 | 0.00% | 3 | 618 | 51.12% | No |
| TJX260116P00097500 | 11/4 2:29 PM | 97.50 | 0.17 | 0.08 | 0.15 | 0.00 | 0.00% | 1 | 616 | 41.99% | No |
| TJX260116P00100000 | 11/4 2:29 PM | 100.00 | 0.19 | 0.11 | 0.18 | 0.00 | 0.00% | 8 | 2576 | 40.67% | No |
| TJX260116P00105000 | 10/28 10:09 AM | 105.00 | 0.22 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1529 | 37.89% | No |
| TJX260116P00110000 | 11/5 9:31 AM | 110.00 | 0.32 | 0 | 0.94 | -0.03 | -8.57% | 99 | 1755 | 43.73% | No |
| TJX260116P00115000 | 11/4 2:29 PM | 115.00 | 0.46 | 0 | 0.43 | 0.00 | 0.00% | 27 | 1830 | 31.59% | No |
| TJX260116P00120000 | 11/5 12:51 PM | 120.00 | 0.50 | 0.32 | 0.64 | -0.15 | -23.08% | 2 | 2161 | 29.22% | No |
| TJX260116P00125000 | 11/5 2:59 PM | 125.00 | 0.91 | 0.81 | 0.94 | -0.12 | -11.65% | 11 | 2262 | 26.73% | No |
| TJX260116P00130000 | 11/5 3:02 PM | 130.00 | 1.54 | 1.32 | 1.51 | -0.57 | -27.01% | 7 | 4753 | 24.96% | No |
| TJX260116P00135000 | 11/5 3:04 PM | 135.00 | 2.46 | 2.02 | 2.47 | -0.59 | -19.34% | 8 | 1078 | 23.57% | No |
| TJX260116P00140000 | 11/5 3:00 PM | 140.00 | 4.15 | 3.7 | 3.95 | -1.00 | -19.42% | 29 | 1024 | 22.32% | No |
| TJX260116P00145000 | 11/5 2:55 PM | 145.00 | 6.05 | 4.75 | 6.1 | -1.60 | -20.92% | 21 | 326 | 21.23% | Yes |
| TJX260116P00150000 | 11/5 1:16 PM | 150.00 | 8.00 | 8.2 | 9.85 | -3.35 | -29.52% | 87 | 5 | 23.84% | Yes |
| TJX260116P00160000 | 10/14 2:44 PM | 160.00 | 16.60 | 15.55 | 17.8 | 0.00 | 0.00% | 20 | 23 | 25.07% | Yes |
