Options Chain for TJX COS INC NEW COM (TJX) - $157.50 as of 12/29/2025 9:22:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.60 | 78.60 | 76.60 | % | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 85.00 | 69.60 | 73.55 | 71.58 | % | 0.84 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 90.00 | 64.60 | 68.55 | 66.58 | % | 0.74 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 59.60 | 63.65 | 61.63 | % | 0.65 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 100.00 | 54.65 | 58.60 | 56.63 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 105.00 | 49.70 | 53.70 | 51.70 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 110.00 | 44.75 | 48.65 | 46.70 | % | 0.42 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 115.00 | 40.70 | 43.60 | 42.15 | % | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 120.00 | 36.00 | 38.40 | 37.20 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 125.00 | 31.00 | 33.40 | 32.20 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 130.00 | 26.00 | 28.40 | 27.20 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 135.00 | 21.05 | 23.45 | 22.25 | 22.17 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 136.00 | 20.05 | 22.45 | 21.25 | % | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 137.00 | 18.85 | 21.45 | 20.15 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 138.00 | 17.30 | 20.45 | 18.88 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 139.00 | 16.35 | 19.45 | 17.90 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 140.00 | 15.90 | 18.45 | 17.18 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 141.00 | 15.20 | 17.50 | 16.35 | 16.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 142.00 | 14.20 | 16.50 | 15.35 | 15.33 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 143.00 | 12.40 | 15.50 | 13.95 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 144.00 | 11.20 | 14.10 | 12.65 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 145.00 | 10.75 | 13.10 | 11.93 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 146.00 | 9.90 | 12.60 | 11.25 | 10.68 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.98 | 0.01 | -0.03 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 147.00 | 9.05 | 11.00 | 10.03 | 10.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.44 | 0.98 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 148.00 | 7.55 | 9.90 | 8.73 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.94 | 0.02 | -0.05 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 149.00 | 7.40 | 9.20 | 8.30 | 8.36 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | 0.92 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 150.00 | 6.45 | 7.35 | 6.90 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.26 | 0.89 | 0.03 | -0.07 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 152.50 | 3.90 | 5.00 | 4.45 | 4.46 | 0.00 | 0.00% | 0.03 | 0 | 712 | 0.21 | 0.82 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 155.00 | 2.33 | 3.10 | 2.72 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.16 | 0.65 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 157.50 | 1.17 | 1.35 | 1.26 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.15 | 0.42 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 160.00 | 0.38 | 0.50 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.14 | 0.20 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 162.50 | 0.06 | 0.18 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.14 | 0.08 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.17 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 167.50 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 177.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 137.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 138.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/29/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | -0.02 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 147.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.02 | 0.01 | -0.03 | 12/5/2025 | 12/29/2025 3:59:57 PM EST |
| 148.00 | 0.04 | 0.40 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.22 | -0.06 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 149.00 | 0.07 | 0.47 | 0.27 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.21 | -0.08 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 150.00 | 0.01 | 0.57 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.18 | -0.11 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.76 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.21 | -0.18 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 155.00 | 0.78 | 1.26 | 1.02 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.16 | -0.35 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 157.50 | 1.81 | 2.29 | 2.05 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.14 | -0.58 | 0.10 | -0.08 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 160.00 | 2.70 | 4.40 | 3.55 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.80 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 162.50 | 5.00 | 7.15 | 6.08 | % | 0.04 | 0 | 0 | 0.32 | -0.92 | 0.04 | -0.03 | 12/29/2025 3:59:57 PM EST | |||
| 165.00 | 6.75 | 10.55 | 8.65 | % | 0.05 | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 167.50 | 9.05 | 13.05 | 11.05 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 170.00 | 11.65 | 15.55 | 13.60 | % | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 172.50 | 14.20 | 18.05 | 16.13 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 175.00 | 16.85 | 20.55 | 18.70 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 177.50 | 19.15 | 23.05 | 21.10 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 180.00 | 21.65 | 25.55 | 23.60 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 185.00 | 26.65 | 30.55 | 28.60 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 190.00 | 31.65 | 35.55 | 33.60 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 195.00 | 36.55 | 40.55 | 38.55 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 200.00 | 41.65 | 45.55 | 43.60 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 205.00 | 46.55 | 50.55 | 48.55 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 210.00 | 51.65 | 55.55 | 53.60 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |