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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TJX261218C00050000 | 7/2 10:37 AM | 50.00 | 76.50 | 92.35 | 95.4 | 0.00 | 0.00% | 4 | 11 | 66.77% | Yes |
| TJX261218C00055000 | 8/13 2:54 PM | 55.00 | 79.95 | 87.6 | 90.75 | 0.00 | 0.00% | 0 | 32 | 64.11% | Yes |
| TJX261218C00060000 | 10/9 1:40 PM | 60.00 | 80.32 | 82.5 | 87 | 0.00 | 0.00% | 1 | 1 | 50.64% | Yes |
| TJX261218C00065000 | 3/24 10:42 AM | 65.00 | 55.95 | 62.75 | 67 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TJX261218C00070000 | 6/5 1:33 PM | 70.00 | 60.60 | 57.35 | 59.95 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| TJX261218C00075000 | 8/23 2:10 PM | 75.00 | 50.25 | 46.25 | 49.2 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TJX261218C00080000 | 11/13 3:28 PM | 80.00 | 47.95 | 49.8 | 51.9 | 0.00 | 0.00% | 16 | 74 | 0.00% | Yes |
| TJX261218C00085000 | 8/18 11:13 AM | 85.00 | 52.12 | 60.3 | 62.9 | 0.00 | 0.00% | 1 | 8 | 47.66% | Yes |
| TJX261218C00090000 | 1/24 11:09 AM | 90.00 | 39.50 | 38.3 | 39.65 | 0.00 | 0.00% | 78 | 56 | 0.00% | Yes |
| TJX261218C00092500 | 1/3 2:42 PM | 92.50 | 37.15 | 37.9 | 40.8 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TJX261218C00095000 | 1/17 9:50 AM | 95.00 | 36.00 | 36.65 | 38.15 | 0.00 | 0.00% | 1 | 94 | 0.00% | Yes |
| TJX261218C00097500 | 2/24 1:57 PM | 97.50 | 33.55 | 29.7 | 32.75 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TJX261218C00100000 | 9/26 11:14 AM | 100.00 | 46.85 | 0 | 0 | 0.00 | 0.00% | 4 | 42 | 0.00% | Yes |
| TJX261218C00105000 | 9/23 2:29 PM | 105.00 | 40.45 | 0 | 0 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| TJX261218C00110000 | 9/29 3:11 PM | 110.00 | 39.20 | 36 | 38.9 | 0.00 | 0.00% | 1 | 39 | 32.08% | Yes |
| TJX261218C00115000 | 10/29 1:30 PM | 115.00 | 34.40 | 34.05 | 36.7 | 0.00 | 0.00% | 2 | 31 | 35.15% | Yes |
| TJX261218C00120000 | 8/25 11:56 AM | 120.00 | 26.09 | 30.85 | 31.5 | 0.00 | 0.00% | 1 | 126 | 30.95% | Yes |
| TJX261218C00125000 | 10/20 10:05 AM | 125.00 | 27.21 | 26.55 | 29.1 | 0.00 | 0.00% | 1 | 29 | 32.39% | Yes |
| TJX261218C00130000 | 10/14 11:22 AM | 130.00 | 23.85 | 23.55 | 25.5 | 0.00 | 0.00% | 2 | 119 | 31.02% | Yes |
| TJX261218C00135000 | 10/14 11:22 AM | 135.00 | 20.90 | 19.7 | 22.15 | 0.00 | 0.00% | 2 | 94 | 29.82% | Yes |
| TJX261218C00140000 | 10/27 12:15 PM | 140.00 | 17.44 | 16.7 | 19 | 0.00 | 0.00% | 1 | 345 | 28.66% | Yes |
| TJX261218C00145000 | 11/5 2:35 PM | 145.00 | 15.70 | 14.05 | 16.3 | -0.05 | -0.32% | 1 | 52 | 27.92% | No |
| TJX261218C00150000 | 11/5 1:42 PM | 150.00 | 13.64 | 11.85 | 13.75 | 1.74 | 14.62% | 2 | 46 | 27.07% | No |
| TJX261218C00155000 | 10/28 11:46 AM | 155.00 | 10.25 | 9.8 | 11.85 | 0.00 | 0.00% | 1 | 255 | 26.93% | No |
| TJX261218C00160000 | 10/23 11:43 AM | 160.00 | 8.20 | 7.7 | 10.1 | 0.00 | 0.00% | 4 | 32 | 26.68% | No |
| TJX261218C00165000 | 10/29 10:08 AM | 165.00 | 6.69 | 5.9 | 8.2 | 0.00 | 0.00% | 35 | 34 | 25.82% | No |
| TJX261218C00170000 | 10/13 2:13 PM | 170.00 | 5.20 | 4.3 | 6.9 | 0.00 | 0.00% | 14 | 16 | 25.67% | No |
| TJX261218C00175000 | 5/28 10:28 AM | 175.00 | 3.05 | 1.39 | 1.95 | 0.00 | 0.00% | 1 | 1 | 16.95% | No |
| TJX261218C00180000 | 10/15 9:49 AM | 180.00 | 3.99 | 1.79 | 4.9 | 0.00 | 0.00% | 13 | 31 | 25.56% | No |
| TJX261218C00185000 | 10/31 10:26 AM | 185.00 | 2.44 | 1.14 | 4.2 | 0.00 | 0.00% | 2 | 141 | 25.72% | No |
| TJX261218C00195000 | 7/31 9:47 AM | 195.00 | 0.37 | 0.65 | 1.66 | 0.00 | 0.00% | 0 | 5 | 21.80% | No |
| TJX261218C00200000 | 9/2 9:30 AM | 200.00 | 0.77 | 0 | 2.38 | 0.00 | 0.00% | 0 | 5 | 25.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TJX261218P00050000 | 11/4 9:44 AM | 50.00 | 0.40 | 0.1 | 0.4 | 0.00 | 0.00% | 1 | 227 | 50.56% | No |
| TJX261218P00055000 | 3/28 12:52 PM | 55.00 | 1.10 | 0 | 0 | 0.00 | 0.00% | 38 | 0 | 25.00% | No |
| TJX261218P00060000 | 7/16 11:16 AM | 60.00 | 0.52 | 0 | 0.93 | 0.00 | 0.00% | 6 | 299 | 49.46% | No |
| TJX261218P00065000 | 8/20 9:37 AM | 65.00 | 0.40 | 0 | 1.67 | 0.00 | 0.00% | 2 | 449 | 51.61% | No |
| TJX261218P00070000 | 9/22 10:14 AM | 70.00 | 0.66 | 0 | 0 | 0.00 | 0.00% | 26 | 734 | 12.50% | No |
| TJX261218P00075000 | 9/22 9:40 AM | 75.00 | 0.72 | 0 | 0 | 0.00 | 0.00% | 19 | 37 | 12.50% | No |
| TJX261218P00080000 | 8/19 9:57 AM | 80.00 | 1.17 | 0 | 2.09 | 0.00 | 0.00% | 18 | 51 | 42.24% | No |
| TJX261218P00085000 | 9/2 9:39 AM | 85.00 | 1.19 | 0.92 | 3.1 | 0.00 | 0.00% | 6 | 218 | 43.27% | No |
| TJX261218P00090000 | 11/3 10:00 AM | 90.00 | 1.94 | 0.13 | 3.15 | 0.00 | 0.00% | 20 | 214 | 39.77% | No |
| TJX261218P00092500 | 9/23 9:54 AM | 92.50 | 1.55 | 0 | 0 | 0.00 | 0.00% | 6 | 7 | 6.25% | No |
| TJX261218P00095000 | 10/1 9:30 AM | 95.00 | 2.26 | 0.39 | 3.35 | 0.00 | 0.00% | 2 | 14 | 36.96% | No |
| TJX261218P00097500 | 8/8 10:43 AM | 97.50 | 8.25 | 5.6 | 7.7 | 0.00 | 0.00% | 0 | 1 | 48.44% | No |
| TJX261218P00100000 | 9/25 10:12 AM | 100.00 | 2.04 | 1.73 | 2.68 | 0.00 | 0.00% | 11 | 29 | 31.15% | No |
| TJX261218P00105000 | 9/26 3:42 PM | 105.00 | 2.40 | 0 | 0 | 0.00 | 0.00% | 8 | 46 | 6.25% | No |
| TJX261218P00110000 | 10/15 9:31 AM | 110.00 | 3.10 | 2.48 | 3.8 | 0.00 | 0.00% | 2 | 32 | 28.31% | No |
| TJX261218P00115000 | 10/2 12:49 PM | 115.00 | 3.87 | 2.16 | 5.3 | 0.00 | 0.00% | 10 | 98 | 28.90% | No |
| TJX261218P00120000 | 8/13 9:46 AM | 120.00 | 6.65 | 4.3 | 4.75 | 0.00 | 0.00% | 50 | 156 | 24.23% | No |
| TJX261218P00125000 | 10/15 10:35 AM | 125.00 | 5.64 | 4.6 | 7.35 | 0.00 | 0.00% | 448 | 417 | 26.37% | No |
| TJX261218P00130000 | 10/31 9:54 AM | 130.00 | 7.51 | 5.5 | 8.6 | 0.00 | 0.00% | 10 | 61 | 25.10% | No |
| TJX261218P00135000 | 9/4 12:38 PM | 135.00 | 9.00 | 8.5 | 9.5 | 0.00 | 0.00% | 1 | 28 | 22.88% | No |
| TJX261218P00140000 | 11/5 1:44 PM | 140.00 | 10.30 | 9.6 | 11.5 | -1.40 | -11.97% | 1 | 20 | 22.24% | No |
| TJX261218P00145000 | 10/27 10:28 AM | 145.00 | 13.05 | 11.6 | 13.95 | 0.00 | 0.00% | 1 | 16 | 21.89% | Yes |
| TJX261218P00150000 | 10/27 10:10 AM | 150.00 | 15.45 | 13.5 | 16.35 | 0.00 | 0.00% | 7 | 12 | 20.98% | Yes |
| TJX261218P00155000 | 9/25 1:17 PM | 155.00 | 19.03 | 16.5 | 20.15 | 0.00 | 0.00% | 2 | 9 | 21.94% | Yes |
| TJX261218P00160000 | 10/29 2:29 PM | 160.00 | 21.44 | 19.5 | 22.35 | 0.00 | 0.00% | 2 | 4 | 19.68% | Yes |
| TJX261218P00165000 | 10/4 10:48 AM | 165.00 | 50.50 | 50.5 | 55 | 0.00 | 0.00% | 1 | 0 | 64.69% | Yes |
| TJX261218P00170000 | 8/5 10:31 AM | 170.00 | 60.00 | 50.55 | 54.95 | 0.00 | 0.00% | 1 | 0 | 58.78% | Yes |
| TJX261218P00200000 | 10/14 9:30 AM | 200.00 | 58.50 | 54 | 58.5 | 0.00 | 0.00% | 0 | 0 | 24.91% | Yes |
