Options Chain for TJX COS INC NEW COM (TJX) - $136.54 as of 8/22/2025 8:46:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 76.35 | 78.05 | 77.20 | % | 1.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 71.55 | 72.90 | 72.23 | % | 1.11 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 65.30 | 67.95 | 66.63 | 61.49 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 61.75 | 63.05 | 62.40 | % | 0.83 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 56.75 | 59.10 | 57.93 | 53.19 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 51.85 | 54.05 | 52.95 | 41.96 | 0.00 | 0.00% | 0.62 | 0 | 8 | 0.69 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 46.95 | 47.60 | 47.28 | 41.91 | 0.00 | 0.00% | 0.53 | 0 | 59 | 0.47 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 41.95 | 43.00 | 42.48 | 39.15 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 37.05 | 37.60 | 37.33 | 35.00 | 0.00 | 0.00% | 0.37 | 0 | 93 | 0.34 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 32.15 | 33.45 | 32.80 | 32.15 | +1.60 | +5.24% | 0.31 | 5 | 910 | 0.37 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 27.20 | 27.60 | 27.40 | 32.60 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.35 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 22.30 | 23.50 | 22.90 | 23.55 | 0.00 | 0.00% | 0.20 | 0 | 659 | 0.39 | 0.98 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 17.50 | 17.80 | 17.65 | 18.15 | 0.00 | 0.00% | 0.15 | 0 | 482 | 0.20 | 0.95 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 12.90 | 13.10 | 13.00 | 13.15 | +0.30 | +2.34% | 0.10 | 3 | 814 | 0.17 | 0.89 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 8.55 | 8.75 | 8.65 | 8.68 | -0.62 | -6.67% | 0.07 | 18 | 1,884 | 0.17 | 0.80 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 4.85 | 5.05 | 4.95 | 5.05 | -0.70 | -12.18% | 0.04 | 45 | 2,263 | 0.17 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 2.20 | 2.35 | 2.28 | 2.27 | -0.83 | -26.78% | 0.02 | 153 | 1,013 | 0.16 | 0.39 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.70 | 0.90 | 0.80 | 0.86 | -0.38 | -30.65% | 0.01 | 84 | 2,205 | 0.15 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.23 | 0.31 | 0.27 | 0.28 | -0.21 | -42.86% | 0.00 | 20 | 1,145 | 0.16 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.04 | 0.28 | 0.16 | 0.23 | +0.08 | +53.34% | 0.00 | 3 | 78 | 0.17 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.69 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.47 | 0.74 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.38 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.36 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.12 | 0.34 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 1,019 | 4,968 | 0.27 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.14 | -28.58% | 0.00 | 7 | 1,945 | 0.24 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.61 | 0.71 | 0.66 | 0.65 | -0.09 | -12.17% | 0.01 | 21 | 1,317 | 0.21 | -0.11 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 1.18 | 1.34 | 1.26 | 1.33 | +0.02 | +1.53% | 0.01 | 200 | 1,176 | 0.19 | -0.20 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 2.48 | 2.75 | 2.62 | 2.57 | -0.03 | -1.16% | 0.02 | 103 | 469 | 0.18 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 4.90 | 6.20 | 5.55 | 4.82 | +0.07 | +1.48% | 0.04 | 77 | 233 | 0.16 | -0.61 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 7.75 | 9.75 | 8.75 | 8.85 | +1.90 | +27.34% | 0.06 | 17 | 22 | 0.22 | -0.81 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 12.50 | 13.65 | 13.08 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.17 | -0.92 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 17.45 | 18.75 | 18.10 | % | 0.12 | 0 | 0 | 0.22 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 22.55 | 23.75 | 23.15 | 23.14 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 27.95 | 29.55 | 28.75 | % | 0.17 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 32.60 | 33.75 | 33.18 | % | 0.20 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 37.45 | 38.75 | 38.10 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 42.55 | 44.20 | 43.38 | % | 0.24 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 48.25 | 48.75 | 48.50 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 52.85 | 54.55 | 53.70 | % | 0.28 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 57.40 | 58.70 | 58.05 | % | 0.30 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 62.65 | 63.70 | 63.18 | % | 0.32 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |