Options Chain for TJX COS INC NEW COM (TJX) - $141.02 as of 9/5/2025 3:46:48 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 | 64.45 | 65.40 | 64.93 | % | 0.87 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 80.00 | 58.15 | 59.95 | 59.05 | % | 0.74 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 85.00 | 54.60 | 55.85 | 55.23 | % | 0.65 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 90.00 | 49.40 | 50.00 | 49.70 | % | 0.55 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 95.00 | 44.65 | 45.00 | 44.83 | % | 0.47 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 100.00 | 38.30 | 40.50 | 39.40 | % | 0.39 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 105.00 | 34.80 | 35.20 | 35.00 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 110.00 | 28.85 | 31.50 | 30.18 | % | 0.27 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 115.00 | 24.80 | 26.60 | 25.70 | % | 0.22 | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 120.00 | 19.80 | 20.40 | 20.10 | % | 0.17 | 0 | 0 | 0.28 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 125.00 | 13.85 | 16.65 | 15.25 | % | 0.12 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 126.00 | 12.90 | 15.30 | 14.10 | % | 0.11 | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 127.00 | 11.70 | 14.25 | 12.98 | % | 0.10 | 0 | 0 | 0.27 | 0.92 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 128.00 | 11.80 | 14.65 | 13.23 | % | 0.10 | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 129.00 | 11.45 | 11.85 | 11.65 | % | 0.09 | 0 | 0 | 0.22 | 0.87 | 0.02 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 130.00 | 9.25 | 10.90 | 10.08 | % | 0.08 | 0 | 0 | 0.20 | 0.87 | 0.02 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 131.00 | 9.70 | 10.05 | 9.88 | % | 0.08 | 0 | 0 | 0.19 | 0.84 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 132.00 | 8.45 | 9.45 | 8.95 | % | 0.07 | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 133.00 | 7.55 | 8.50 | 8.03 | % | 0.06 | 0 | 0 | 0.19 | 0.78 | 0.03 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 134.00 | 6.55 | 8.10 | 7.33 | % | 0.05 | 0 | 0 | 0.26 | 0.75 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 135.00 | 6.00 | 6.80 | 6.40 | % | 0.05 | 0 | 0 | 0.18 | 0.72 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 136.00 | 5.60 | 6.10 | 5.85 | % | 0.04 | 0 | 0 | 0.19 | 0.68 | 0.04 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 137.00 | 4.85 | 5.40 | 5.13 | % | 0.04 | 0 | 0 | 0.18 | 0.64 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 138.00 | 4.10 | 4.70 | 4.40 | % | 0.03 | 0 | 0 | 0.17 | 0.60 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 139.00 | 2.91 | 4.10 | 3.51 | % | 0.03 | 0 | 0 | 0.15 | 0.55 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 140.00 | 3.10 | 3.45 | 3.28 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.17 | 0.50 | 0.05 | -0.04 | 9/4/2025 | 9/5/2025 3:59:51 PM EST |
| 141.00 | 1.45 | 3.00 | 2.23 | % | 0.02 | 0 | 0 | 0.14 | 0.45 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 142.00 | 1.90 | 2.77 | 2.34 | % | 0.02 | 0 | 0 | 0.16 | 0.40 | 0.05 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 143.00 | 1.74 | 2.09 | 1.92 | % | 0.01 | 0 | 0 | 0.16 | 0.35 | 0.05 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 144.00 | 1.43 | 1.70 | 1.57 | 1.72 | -0.43 | -20.00% | 0.01 | 1 | 1 | 0.15 | 0.30 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 145.00 | 1.15 | 1.40 | 1.28 | % | 0.01 | 0 | 0 | 0.15 | 0.26 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 146.00 | 0.95 | 1.13 | 1.04 | 1.02 | % | 0.01 | 6 | 0 | 0.15 | 0.22 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 147.00 | 0.65 | 0.94 | 0.80 | % | 0.01 | 0 | 0 | 0.15 | 0.18 | 0.04 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 148.00 | 0.45 | 0.89 | 0.67 | % | 0.00 | 0 | 0 | 0.15 | 0.15 | 0.03 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 149.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.14 | 0.12 | 0.03 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.30 | 0.52 | 0.41 | % | 0.00 | 0 | 0 | 0.15 | 0.09 | 0.02 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 152.50 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.16 | 0.05 | 0.01 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.01 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 157.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 126.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 127.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | -0.08 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 128.00 | 0.23 | 0.94 | 0.59 | % | 0.00 | 0 | 0 | 0.19 | -0.12 | 0.02 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 129.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.17 | -0.13 | 0.02 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.59 | % | 0.00 | 20 | 0 | 0.21 | -0.13 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 131.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.20 | -0.16 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 132.00 | 0.49 | 1.59 | 1.04 | % | 0.01 | 0 | 0 | 0.18 | -0.19 | 0.03 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 133.00 | 0.96 | 1.40 | 1.18 | % | 0.01 | 0 | 0 | 0.18 | -0.22 | 0.03 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 134.00 | 0.77 | 1.62 | 1.20 | % | 0.01 | 0 | 0 | 0.16 | -0.25 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 135.00 | 1.33 | 1.84 | 1.59 | % | 0.01 | 0 | 0 | 0.17 | -0.28 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 136.00 | 0.96 | 2.25 | 1.61 | % | 0.01 | 0 | 0 | 0.15 | -0.32 | 0.04 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 137.00 | 1.81 | 2.40 | 2.11 | % | 0.02 | 0 | 0 | 0.16 | -0.36 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 138.00 | 2.20 | 2.71 | 2.46 | % | 0.02 | 0 | 0 | 0.16 | -0.40 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 139.00 | 2.26 | 3.05 | 2.66 | % | 0.02 | 0 | 0 | 0.15 | -0.45 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 140.00 | 2.86 | 3.50 | 3.18 | % | 0.02 | 0 | 0 | 0.15 | -0.50 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 141.00 | 3.50 | 4.05 | 3.78 | % | 0.03 | 0 | 0 | 0.15 | -0.55 | 0.05 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 142.00 | 4.05 | 4.60 | 4.33 | % | 0.03 | 0 | 0 | 0.15 | -0.60 | 0.05 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 143.00 | 4.75 | 5.05 | 4.90 | % | 0.03 | 0 | 0 | 0.15 | -0.65 | 0.05 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 144.00 | 5.50 | 5.75 | 5.63 | % | 0.04 | 0 | 0 | 0.15 | -0.70 | 0.05 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 145.00 | 5.50 | 6.50 | 6.00 | % | 0.04 | 0 | 0 | 0.12 | -0.74 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 146.00 | 7.00 | 7.30 | 7.15 | % | 0.05 | 0 | 0 | 0.14 | -0.78 | 0.04 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 147.00 | 7.10 | 8.20 | 7.65 | % | 0.05 | 0 | 0 | 0.17 | -0.82 | 0.04 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 148.00 | 7.75 | 9.50 | 8.63 | % | 0.06 | 0 | 0 | 0.19 | -0.85 | 0.03 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 149.00 | 9.00 | 10.00 | 9.50 | % | 0.06 | 0 | 0 | 0.24 | -0.88 | 0.03 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 150.00 | 9.90 | 10.90 | 10.40 | 9.85 | +0.35 | +3.69% | 0.07 | 10 | 10 | 0.22 | -0.91 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 152.50 | 13.10 | 14.55 | 13.83 | % | 0.09 | 0 | 0 | 0.23 | -0.95 | 0.01 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 155.00 | 14.35 | 17.65 | 16.00 | % | 0.10 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 157.50 | 16.45 | 19.50 | 17.98 | % | 0.11 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 160.00 | 19.40 | 22.10 | 20.75 | % | 0.13 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 165.00 | 25.50 | 25.95 | 25.73 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 170.00 | 30.00 | 30.85 | 30.43 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 175.00 | 34.25 | 36.90 | 35.58 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 180.00 | 40.55 | 40.95 | 40.75 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 185.00 | 45.50 | 46.45 | 45.98 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 190.00 | 49.75 | 50.90 | 50.33 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 195.00 | 53.70 | 55.90 | 54.80 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 200.00 | 59.55 | 61.85 | 60.70 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 205.00 | 64.35 | 66.60 | 65.48 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 210.00 | 70.50 | 70.90 | 70.70 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST |