Options Chain for TJX COS INC NEW COM (TJX) - $153.72 as of 12/8/2025 9:41:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 106.70 | 110.70 | 108.70 | 80.33 | 0.00 | 0.00% | 2.42 | 0 | 61 | 2.55 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/8/2025 3:59:51 PM EST |
| 47.50 | 104.35 | 108.20 | 106.28 | % | 2.24 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 50.00 | 102.05 | 105.75 | 103.90 | 84.30 | 0.00 | 0.00% | 2.08 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 96.90 | 100.75 | 98.83 | 43.17 | 0.00 | 0.00% | 1.80 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 92.05 | 95.80 | 93.93 | 83.15 | 0.00 | 0.00% | 1.57 | 0 | 29 | 2.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 86.95 | 90.80 | 88.88 | 60.22 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 81.90 | 84.50 | 83.20 | 64.04 | 0.00 | 0.00% | 1.19 | 0 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 77.15 | 80.85 | 79.00 | 59.40 | 0.00 | 0.00% | 1.05 | 0 | 29 | 1.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:51 PM EST |
| 80.00 | 72.10 | 75.95 | 74.03 | 70.00 | 0.00 | 0.00% | 0.93 | 0 | 168 | 1.48 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 82.50 | 69.70 | 73.40 | 71.55 | 41.80 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 12/8/2025 3:59:51 PM EST |
| 85.00 | 67.10 | 70.90 | 69.00 | 50.00 | 0.00 | 0.00% | 0.81 | 0 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:51 PM EST |
| 87.50 | 64.60 | 68.45 | 66.53 | 56.68 | 0.00 | 0.00% | 0.76 | 0 | 486 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 62.00 | 66.00 | 64.00 | 53.00 | 0.00 | 0.00% | 0.71 | 0 | 127 | 1.26 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:51 PM EST |
| 92.50 | 59.50 | 63.50 | 61.50 | 52.17 | 0.00 | 0.00% | 0.66 | 0 | 704 | 1.21 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 57.10 | 61.00 | 59.05 | 51.11 | 0.00 | 0.00% | 0.62 | 0 | 118 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:51 PM EST |
| 97.50 | 55.10 | 58.60 | 56.85 | 44.85 | 0.00 | 0.00% | 0.58 | 0 | 239 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:51 PM EST |
| 100.00 | 52.20 | 56.05 | 54.13 | 53.30 | 0.00 | 0.00% | 0.54 | 0 | 347 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 47.25 | 51.05 | 49.15 | 45.65 | 0.00 | 0.00% | 0.47 | 0 | 1,098 | 0.96 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 42.90 | 46.15 | 44.53 | 41.35 | 0.00 | 0.00% | 0.40 | 0 | 679 | 0.85 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 37.35 | 41.20 | 39.28 | 39.30 | +3.55 | +9.93% | 0.34 | 1 | 3,514 | 0.80 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 32.40 | 35.90 | 34.15 | 33.50 | +2.15 | +6.86% | 0.28 | 3 | 1,805 | 0.65 | 0.99 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 28.50 | 30.05 | 29.28 | 26.12 | 0.00 | 0.00% | 0.23 | 0 | 1,048 | 0.46 | 0.98 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 24.25 | 25.00 | 24.63 | 22.55 | 0.00 | 0.00% | 0.19 | 0 | 2,001 | 0.38 | 0.96 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 18.35 | 20.10 | 19.23 | 17.68 | 0.00 | 0.00% | 0.14 | 0 | 1,813 | 0.33 | 0.94 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 140.00 | 14.50 | 16.55 | 15.53 | 14.70 | +0.20 | +1.38% | 0.11 | 29 | 3,447 | 0.25 | 0.90 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 145.00 | 9.85 | 10.60 | 10.23 | 10.30 | +0.80 | +8.43% | 0.07 | 35 | 4,740 | 0.18 | 0.84 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 150.00 | 5.90 | 6.45 | 6.18 | 6.21 | +0.41 | +7.07% | 0.04 | 166 | 3,371 | 0.17 | 0.71 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 3.05 | 3.20 | 3.13 | 3.10 | +0.10 | +3.34% | 0.02 | 901 | 2,381 | 0.17 | 0.48 | 0.05 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 1.20 | 1.31 | 1.26 | 1.28 | +0.04 | +3.23% | 0.01 | 601 | 2,155 | 0.16 | 0.26 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 0.40 | 0.50 | 0.45 | 0.44 | +0.19 | +76.00% | 0.00 | 9 | 211 | 0.17 | 0.12 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 0.13 | 0.21 | 0.17 | 0.20 | +0.09 | +81.82% | 0.00 | 43 | 177 | 0.18 | 0.05 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 0.03 | 0.32 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.21 | 0.02 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 180.00 | 0.01 | 0.29 | 0.15 | 0.22 | +0.17 | +340.00% | 0.00 | 10 | 76 | 0.23 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/8/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 194 | 1.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.38 | 0.69 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 367 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 1.79 | 0.90 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 956 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,487 | 0.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 0.03 | 0.29 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 0.48 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,818 | 0.44 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 0.03 | 0.21 | 0.12 | 0.15 | +0.05 | +50.00% | 0.00 | 9 | 2,404 | 0.36 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 0.12 | 0.21 | 0.17 | 0.14 | +0.05 | +55.56% | 0.00 | 21 | 2,209 | 0.34 | -0.02 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 0.16 | 0.31 | 0.24 | 0.19 | -0.05 | -20.84% | 0.00 | 15 | 4,756 | 0.30 | -0.04 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 0.22 | 0.31 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.26 | -0.06 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 140.00 | 0.38 | 0.46 | 0.42 | 0.43 | -0.07 | -14.00% | 0.00 | 17 | 3,709 | 0.22 | -0.10 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 145.00 | 0.79 | 0.92 | 0.86 | 0.85 | -0.11 | -11.46% | 0.01 | 18 | 728 | 0.20 | -0.16 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 150.00 | 1.70 | 1.91 | 1.81 | 1.79 | -0.30 | -14.36% | 0.01 | 35 | 1,367 | 0.18 | -0.29 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 3.70 | 3.85 | 3.78 | 3.70 | -1.10 | -22.92% | 0.02 | 25 | 212 | 0.17 | -0.52 | 0.05 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 6.75 | 7.60 | 7.18 | 7.00 | -7.65 | -52.22% | 0.04 | 3 | 23 | 0.17 | -0.74 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 10.60 | 12.80 | 11.70 | 21.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.02 | 11/5/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 14.40 | 18.30 | 16.35 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 19.40 | 23.20 | 21.30 | % | 0.12 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 180.00 | 24.40 | 28.30 | 26.35 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 185.00 | 29.45 | 33.30 | 31.38 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 190.00 | 34.40 | 38.45 | 36.43 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 195.00 | 39.40 | 43.30 | 41.35 | 46.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 200.00 | 44.40 | 48.45 | 46.43 | 51.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |