Options Chain for TJX COS INC NEW COM (TJX) - $155.66 as of 12/17/2025 8:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.65 | 82.65 | 80.65 | % | 1.08 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 80.00 | 73.65 | 77.65 | 75.65 | % | 0.95 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 85.00 | 68.65 | 72.65 | 70.65 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 90.00 | 63.75 | 67.70 | 65.73 | % | 0.73 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 95.00 | 58.70 | 62.70 | 60.70 | % | 0.64 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 100.00 | 53.70 | 57.70 | 55.70 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 105.00 | 48.70 | 52.75 | 50.73 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 110.00 | 43.75 | 47.05 | 45.40 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 115.00 | 38.75 | 42.00 | 40.38 | % | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 120.00 | 34.20 | 37.00 | 35.60 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 125.00 | 29.20 | 32.05 | 30.63 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 129.00 | 25.20 | 28.85 | 27.03 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 130.00 | 24.20 | 27.05 | 25.63 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 4:00:03 PM EST |
| 131.00 | 23.20 | 26.05 | 24.63 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 132.00 | 22.60 | 25.05 | 23.83 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 133.00 | 21.25 | 24.05 | 22.65 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 134.00 | 20.20 | 23.85 | 22.03 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 135.00 | 19.65 | 21.85 | 20.75 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 136.00 | 17.90 | 20.80 | 19.35 | % | 0.14 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 137.00 | 17.55 | 19.80 | 18.68 | % | 0.14 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 138.00 | 15.90 | 19.90 | 17.90 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 139.00 | 15.65 | 17.85 | 16.75 | % | 0.12 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 140.00 | 14.65 | 16.90 | 15.78 | 16.50 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.49 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 141.00 | 12.95 | 15.90 | 14.43 | % | 0.10 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 142.00 | 11.95 | 14.90 | 13.43 | % | 0.09 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 143.00 | 10.95 | 13.90 | 12.43 | 8.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.98 | 0.01 | -0.03 | 11/21/2025 | 12/17/2025 4:00:03 PM EST |
| 144.00 | 10.75 | 12.95 | 11.85 | % | 0.08 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 145.00 | 10.45 | 11.55 | 11.00 | 8.93 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.33 | 0.93 | 0.02 | -0.05 | 11/21/2025 | 12/17/2025 4:00:03 PM EST |
| 146.00 | 9.70 | 10.55 | 10.13 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.31 | 0.92 | 0.02 | -0.05 | 12/10/2025 | 12/17/2025 4:00:03 PM EST |
| 147.00 | 7.10 | 10.40 | 8.75 | 10.28 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.90 | 0.02 | -0.05 | 12/11/2025 | 12/17/2025 4:00:03 PM EST |
| 148.00 | 7.10 | 8.65 | 7.88 | 9.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.89 | 0.03 | -0.06 | 12/11/2025 | 12/17/2025 4:00:03 PM EST |
| 149.00 | 6.25 | 7.75 | 7.00 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.26 | 0.85 | 0.03 | -0.06 | 12/11/2025 | 12/17/2025 4:00:03 PM EST |
| 150.00 | 5.35 | 6.85 | 6.10 | 6.13 | -0.17 | -2.70% | 0.04 | 2 | 298 | 0.25 | 0.82 | 0.04 | -0.07 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 152.50 | 4.00 | 4.50 | 4.25 | 4.30 | +0.05 | +1.18% | 0.03 | 1 | 45 | 0.18 | 0.73 | 0.06 | -0.07 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 155.00 | 2.46 | 2.65 | 2.56 | 2.26 | -0.27 | -10.68% | 0.02 | 42 | 210 | 0.17 | 0.56 | 0.08 | -0.07 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 157.50 | 1.21 | 1.36 | 1.29 | 1.20 | -0.08 | -6.25% | 0.01 | 72 | 94 | 0.16 | 0.36 | 0.08 | -0.07 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 160.00 | 0.46 | 0.59 | 0.53 | 0.58 | -0.09 | -13.44% | 0.00 | 3 | 136 | 0.15 | 0.20 | 0.06 | -0.05 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 162.50 | 0.01 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.16 | 0.10 | 0.04 | -0.03 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.83 | 0.42 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.04 | 0.02 | -0.01 | 11/17/2025 | 12/17/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/17/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 177.50 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 129.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 132.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 4:00:03 PM EST |
| 133.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 4:00:03 PM EST |
| 134.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 136.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 137.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:03 PM EST |
| 138.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 139.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/17/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 12/17/2025 4:00:03 PM EST |
| 142.00 | 0.00 | 1.15 | 0.58 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/17/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.03 | 12/8/2025 | 12/17/2025 4:00:03 PM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.34 | -0.03 | 0.01 | -0.03 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 145.00 | 0.04 | 0.29 | 0.17 | 0.18 | -0.29 | -61.71% | 0.00 | 5 | 72 | 0.20 | -0.07 | 0.02 | -0.05 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 146.00 | 0.16 | 0.45 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | -0.08 | 0.02 | -0.05 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 147.00 | 0.20 | 0.55 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | -0.10 | 0.02 | -0.05 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 148.00 | 0.26 | 0.75 | 0.51 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.22 | -0.11 | 0.03 | -0.06 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 149.00 | 0.30 | 0.46 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.18 | -0.15 | 0.03 | -0.06 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 150.00 | 0.31 | 0.52 | 0.42 | 0.49 | +0.08 | +19.52% | 0.00 | 12 | 30 | 0.17 | -0.18 | 0.04 | -0.07 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 152.50 | 0.81 | 0.91 | 0.86 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.16 | -0.27 | 0.06 | -0.07 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 155.00 | 1.54 | 1.71 | 1.63 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.15 | -0.44 | 0.08 | -0.07 | 12/12/2025 | 12/17/2025 4:00:03 PM EST |
| 157.50 | 2.71 | 3.10 | 2.91 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.14 | -0.64 | 0.08 | -0.07 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 160.00 | 4.00 | 6.00 | 5.00 | 6.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.80 | 0.06 | -0.05 | 11/26/2025 | 12/17/2025 4:00:03 PM EST |
| 162.50 | 6.55 | 8.55 | 7.55 | % | 0.05 | 0 | 0 | 0.33 | -0.90 | 0.04 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 165.00 | 7.65 | 11.50 | 9.58 | % | 0.06 | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 167.50 | 10.00 | 13.95 | 11.98 | % | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 170.00 | 12.50 | 16.50 | 14.50 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 172.50 | 15.00 | 18.95 | 16.98 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 175.00 | 17.50 | 21.50 | 19.50 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 177.50 | 20.00 | 24.00 | 22.00 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 180.00 | 22.50 | 26.50 | 24.50 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 185.00 | 27.50 | 31.50 | 29.50 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 190.00 | 32.50 | 36.50 | 34.50 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 195.00 | 37.50 | 41.50 | 39.50 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 200.00 | 42.50 | 46.50 | 44.50 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 205.00 | 47.50 | 51.50 | 49.50 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 210.00 | 52.50 | 56.50 | 54.50 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST |