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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TJX260618C00050000 | 2/28 11:17 AM | 50.00 | 75.75 | 74 | 77.5 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| TJX260618C00070000 | 9/22 10:26 AM | 70.00 | 70.57 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TJX260618C00080000 | 8/22 3:44 PM | 80.00 | 58.60 | 63.5 | 65.1 | 0.00 | 0.00% | 2 | 25 | 51.40% | Yes |
| TJX260618C00085000 | 11/8 12:04 PM | 85.00 | 39.15 | 45.15 | 47.75 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| TJX260618C00092500 | 6/27 9:30 AM | 92.50 | 33.00 | 52.5 | 53.7 | 0.00 | 0.00% | 20 | 19 | 47.60% | Yes |
| TJX260618C00095000 | 11/5 3:01 PM | 95.00 | 49.45 | 49.75 | 52.3 | 11.41 | 29.99% | 3 | 3 | 50.94% | Yes |
| TJX260618C00097500 | 8/22 1:11 PM | 97.50 | 31.20 | 28.25 | 28.9 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| TJX260618C00100000 | 9/23 2:25 PM | 100.00 | 42.63 | 0 | 0 | 0.00 | 0.00% | 2 | 216 | 0.00% | Yes |
| TJX260618C00105000 | 9/26 12:15 PM | 105.00 | 40.78 | 0 | 0 | 0.00 | 0.00% | 2 | 24 | 0.00% | Yes |
| TJX260618C00110000 | 11/5 3:01 PM | 110.00 | 35.60 | 35.9 | 37.55 | 0.10 | 0.28% | 21 | 134 | 38.28% | Yes |
| TJX260618C00115000 | 10/9 3:23 PM | 115.00 | 28.60 | 31.45 | 33.9 | 0.00 | 0.00% | 4 | 64 | 38.56% | Yes |
| TJX260618C00120000 | 10/20 11:33 AM | 120.00 | 27.95 | 27.15 | 29.95 | 0.00 | 0.00% | 1 | 279 | 37.17% | Yes |
| TJX260618C00125000 | 10/14 3:28 PM | 125.00 | 24.69 | 23.1 | 25 | 0.00 | 0.00% | 2 | 297 | 32.59% | Yes |
| TJX260618C00130000 | 11/5 11:40 AM | 130.00 | 20.60 | 19.25 | 20.85 | 3.80 | 22.62% | 2 | 411 | 30.07% | Yes |
| TJX260618C00135000 | 11/5 2:13 PM | 135.00 | 17.48 | 15.65 | 17.3 | 2.48 | 16.53% | 24 | 1309 | 28.63% | Yes |
| TJX260618C00140000 | 11/5 11:45 AM | 140.00 | 13.95 | 12.65 | 14.95 | 2.25 | 19.23% | 14 | 219 | 29.35% | Yes |
| TJX260618C00145000 | 11/5 3:32 PM | 145.00 | 10.90 | 10.35 | 11.35 | 0.17 | 1.58% | 300 | 548 | 26.56% | No |
| TJX260618C00150000 | 11/5 3:00 PM | 150.00 | 8.00 | 7.45 | 8.9 | 1.05 | 15.11% | 7 | 346 | 25.66% | No |
| TJX260618C00155000 | 10/24 3:45 PM | 155.00 | 5.50 | 5.55 | 7.5 | 0.00 | 0.00% | 1 | 81 | 26.42% | No |
| TJX260618C00160000 | 11/5 11:09 AM | 160.00 | 2.90 | 4.05 | 5.65 | -1.49 | -33.94% | 1 | 482 | 25.48% | No |
| TJX260618C00165000 | 10/16 12:11 PM | 165.00 | 3.30 | 2.96 | 4.5 | 0.00 | 0.00% | 1 | 16 | 25.59% | No |
| TJX260618C00170000 | 10/28 11:26 AM | 170.00 | 2.20 | 1.81 | 3.65 | 0.00 | 0.00% | 10 | 97 | 25.94% | No |
| TJX260618C00180000 | 10/31 2:13 PM | 180.00 | 0.94 | 0.71 | 1.5 | 0.00 | 0.00% | 15 | 218 | 23.11% | No |
| TJX260618C00185000 | 10/22 10:04 AM | 185.00 | 0.55 | 0.5 | 2.94 | 0.00 | 0.00% | 10 | 12 | 30.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TJX260618P00050000 | 1/24 12:18 PM | 50.00 | 0.18 | 0 | 2.03 | 0.00 | 0.00% | 49 | 54 | 80.52% | No |
| TJX260618P00055000 | 3/28 12:52 PM | 55.00 | 0.83 | 0 | 0 | 0.00 | 0.00% | 38 | 0 | 25.00% | No |
| TJX260618P00060000 | 4/4 10:18 AM | 60.00 | 1.47 | 0 | 0.89 | 0.00 | 0.00% | 42 | 127 | 58.15% | No |
| TJX260618P00070000 | 3/6 12:59 PM | 70.00 | 1.00 | 0.67 | 2.93 | 0.00 | 0.00% | 2 | 11 | 65.04% | No |
| TJX260618P00075000 | 4/16 9:30 AM | 75.00 | 1.35 | 0 | 0 | 0.00 | 0.00% | 3 | 6 | 12.50% | No |
| TJX260618P00080000 | 8/6 2:54 PM | 80.00 | 0.54 | 0 | 1.68 | 0.00 | 0.00% | 1 | 32 | 53.77% | No |
| TJX260618P00085000 | 7/17 12:53 PM | 85.00 | 1.19 | 0 | 1.77 | 0.00 | 0.00% | 3 | 31 | 49.81% | No |
| TJX260618P00090000 | 10/8 9:41 AM | 90.00 | 0.69 | 0.05 | 2.61 | 0.00 | 0.00% | 1 | 75 | 50.56% | No |
| TJX260618P00092500 | 8/6 11:26 AM | 92.50 | 1.23 | 0 | 1.91 | 0.00 | 0.00% | 13 | 41 | 44.12% | No |
| TJX260618P00095000 | 9/8 11:52 AM | 95.00 | 0.80 | 0 | 0 | 0.00 | 0.00% | 5 | 396 | 12.50% | No |
| TJX260618P00097500 | 8/19 2:02 PM | 97.50 | 1.40 | 0 | 1 | 0.00 | 0.00% | 4 | 420 | 33.81% | No |
| TJX260618P00100000 | 11/3 9:30 AM | 100.00 | 0.92 | 0.52 | 1.3 | 0.00 | 0.00% | 2 | 397 | 34.16% | No |
| TJX260618P00105000 | 8/14 12:19 PM | 105.00 | 1.99 | 0 | 1.29 | 0.00 | 0.00% | 2 | 167 | 30.42% | No |
| TJX260618P00110000 | 10/10 11:43 AM | 110.00 | 2.10 | 1.15 | 1.7 | 0.00 | 0.00% | 1 | 724 | 29.07% | No |
| TJX260618P00115000 | 10/31 1:33 PM | 115.00 | 2.30 | 1.31 | 2.2 | 0.00 | 0.00% | 16 | 315 | 27.64% | No |
| TJX260618P00120000 | 10/23 3:07 PM | 120.00 | 2.72 | 1.83 | 2.67 | 0.00 | 0.00% | 2 | 406 | 25.65% | No |
| TJX260618P00125000 | 10/31 11:57 AM | 125.00 | 3.98 | 2.59 | 3.55 | 0.00 | 0.00% | 1 | 811 | 24.59% | No |
| TJX260618P00130000 | 11/5 3:28 PM | 130.00 | 4.40 | 4.1 | 4.6 | -0.95 | -17.76% | 8 | 1416 | 23.37% | No |
| TJX260618P00135000 | 11/4 3:06 PM | 135.00 | 6.62 | 4.7 | 6.45 | 0.00 | 0.00% | 1 | 865 | 23.46% | No |
| TJX260618P00140000 | 11/5 1:33 PM | 140.00 | 7.12 | 6.8 | 8.25 | -1.88 | -20.89% | 11 | 138 | 22.53% | No |
| TJX260618P00145000 | 9/23 2:23 PM | 145.00 | 11.27 | 0 | 0 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TJX260618P00150000 | 10/3 10:45 AM | 150.00 | 12.94 | 11.55 | 13.4 | 0.00 | 0.00% | 2 | 7 | 21.64% | Yes |
| TJX260618P00155000 | 9/23 2:22 PM | 155.00 | 17.50 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TJX260618P00160000 | 9/23 2:46 PM | 160.00 | 21.37 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TJX260618P00165000 | 9/23 2:17 PM | 165.00 | 25.65 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
