Options Chain for TJX COS INC NEW COM (TJX) - $139.10 as of 9/15/2025 4:28:14 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 | 65.45 | 67.25 | 66.35 | % | 0.88 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 80.00 | 61.25 | 62.65 | 61.95 | % | 0.77 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 85.00 | 55.65 | 57.15 | 56.40 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 90.00 | 51.30 | 52.25 | 51.78 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 95.00 | 45.80 | 47.75 | 46.78 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 100.00 | 40.95 | 42.35 | 41.65 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 105.00 | 36.20 | 37.15 | 36.68 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 110.00 | 30.65 | 32.45 | 31.55 | % | 0.29 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 115.00 | 25.65 | 27.95 | 26.80 | % | 0.23 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 120.00 | 21.85 | 23.85 | 22.85 | % | 0.19 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 125.00 | 17.00 | 18.30 | 17.65 | % | 0.14 | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 126.00 | 16.00 | 18.15 | 17.08 | % | 0.14 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 127.00 | 15.10 | 16.25 | 15.68 | 14.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.28 | 0.92 | 0.01 | -0.03 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 128.00 | 13.30 | 15.05 | 14.18 | % | 0.11 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 129.00 | 13.15 | 13.90 | 13.53 | % | 0.10 | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 130.00 | 11.15 | 13.05 | 12.10 | % | 0.09 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 131.00 | 11.25 | 13.50 | 12.38 | % | 0.09 | 0 | 0 | 0.32 | 0.87 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 132.00 | 10.45 | 12.10 | 11.28 | % | 0.09 | 0 | 0 | 0.24 | 0.85 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 133.00 | 9.40 | 10.35 | 9.88 | % | 0.07 | 0 | 0 | 0.21 | 0.83 | 0.03 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 134.00 | 8.80 | 9.90 | 9.35 | % | 0.07 | 0 | 0 | 0.21 | 0.81 | 0.03 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 135.00 | 7.70 | 9.90 | 8.80 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | 0.78 | 0.03 | -0.04 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 136.00 | 7.20 | 8.35 | 7.78 | % | 0.06 | 0 | 0 | 0.21 | 0.75 | 0.03 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 137.00 | 6.45 | 7.60 | 7.03 | % | 0.05 | 0 | 0 | 0.21 | 0.72 | 0.04 | -0.05 | 9/15/2025 3:59:49 PM EST | |||
| 138.00 | 5.75 | 7.85 | 6.80 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.68 | 0.04 | -0.05 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 139.00 | 5.05 | 6.05 | 5.55 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.20 | 0.65 | 0.04 | -0.05 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 140.00 | 4.40 | 4.70 | 4.55 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.18 | 0.60 | 0.05 | -0.05 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 141.00 | 3.85 | 4.90 | 4.38 | % | 0.03 | 0 | 0 | 0.20 | 0.56 | 0.05 | -0.05 | 9/15/2025 3:59:49 PM EST | |||
| 142.00 | 2.98 | 3.50 | 3.24 | % | 0.02 | 0 | 0 | 0.16 | 0.51 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 143.00 | 2.75 | 3.75 | 3.25 | % | 0.02 | 0 | 0 | 0.19 | 0.46 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 144.00 | 2.14 | 2.72 | 2.43 | % | 0.02 | 0 | 0 | 0.17 | 0.41 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 145.00 | 1.81 | 2.18 | 2.00 | % | 0.01 | 0 | 0 | 0.16 | 0.37 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 146.00 | 1.46 | 1.82 | 1.64 | % | 0.01 | 0 | 0 | 0.16 | 0.32 | 0.04 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 147.00 | 1.19 | 1.65 | 1.42 | % | 0.01 | 0 | 0 | 0.16 | 0.28 | 0.04 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 148.00 | 0.97 | 1.35 | 1.16 | % | 0.01 | 0 | 0 | 0.16 | 0.24 | 0.04 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 149.00 | 0.77 | 1.15 | 0.96 | % | 0.01 | 0 | 0 | 0.16 | 0.21 | 0.03 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 150.00 | 0.66 | 0.76 | 0.71 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.16 | 0.18 | 0.03 | -0.02 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 152.50 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.19 | 0.11 | 0.02 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.20 | 0.07 | 0.02 | -0.01 | 9/11/2025 | 9/15/2025 3:59:49 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 9/15/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 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 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 125.00 | 0.21 | 0.37 | 0.29 | 0.36 | % | 0.00 | 3 | 0 | 0.23 | -0.06 | 0.01 | -0.03 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 126.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.21 | -0.07 | 0.01 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 127.00 | 0.18 | 0.53 | 0.36 | % | 0.00 | 0 | 0 | 0.21 | -0.08 | 0.01 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 128.00 | 0.41 | 0.65 | 0.53 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.01 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 129.00 | 0.43 | 0.68 | 0.56 | % | 0.00 | 0 | 0 | 0.22 | -0.10 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 130.00 | 0.40 | 0.70 | 0.55 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | -0.12 | 0.02 | -0.04 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 131.00 | 0.63 | 0.86 | 0.75 | % | 0.01 | 0 | 0 | 0.21 | -0.13 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 132.00 | 0.56 | 0.93 | 0.75 | % | 0.01 | 0 | 0 | 0.20 | -0.15 | 0.02 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 133.00 | 0.86 | 1.07 | 0.97 | % | 0.01 | 0 | 0 | 0.20 | -0.17 | 0.03 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 134.00 | 0.99 | 1.22 | 1.11 | % | 0.01 | 0 | 0 | 0.20 | -0.19 | 0.03 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 135.00 | 1.04 | 1.53 | 1.29 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.19 | -0.22 | 0.03 | -0.04 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 136.00 | 1.21 | 1.57 | 1.39 | % | 0.01 | 0 | 0 | 0.18 | -0.25 | 0.03 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 137.00 | 1.48 | 1.81 | 1.65 | 2.09 | % | 0.01 | 5 | 0 | 0.18 | -0.28 | 0.04 | -0.05 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 138.00 | 1.72 | 2.11 | 1.92 | 2.44 | % | 0.01 | 5 | 0 | 0.18 | -0.32 | 0.04 | -0.05 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 139.00 | 1.06 | 2.42 | 1.74 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.15 | -0.35 | 0.04 | -0.05 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 140.00 | 2.45 | 2.79 | 2.62 | % | 0.02 | 0 | 0 | 0.17 | -0.40 | 0.05 | -0.05 | 9/15/2025 3:59:49 PM EST | |||
| 141.00 | 2.83 | 4.00 | 3.42 | 3.37 | % | 0.02 | 1 | 0 | 0.19 | -0.44 | 0.05 | -0.05 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 142.00 | 2.15 | 3.65 | 2.90 | % | 0.02 | 0 | 0 | 0.14 | -0.49 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 143.00 | 3.10 | 4.15 | 3.63 | 4.50 | % | 0.03 | 1 | 0 | 0.15 | -0.54 | 0.05 | -0.04 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 144.00 | 3.35 | 4.70 | 4.03 | % | 0.03 | 0 | 0 | 0.14 | -0.59 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 145.00 | 5.00 | 5.40 | 5.20 | % | 0.04 | 0 | 0 | 0.17 | -0.63 | 0.05 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 146.00 | 4.55 | 6.25 | 5.40 | % | 0.04 | 0 | 0 | 0.22 | -0.68 | 0.04 | -0.04 | 9/15/2025 3:59:49 PM EST | |||
| 147.00 | 5.70 | 6.80 | 6.25 | % | 0.04 | 0 | 0 | 0.23 | -0.72 | 0.04 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 148.00 | 6.35 | 7.55 | 6.95 | % | 0.05 | 0 | 0 | 0.21 | -0.76 | 0.04 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 149.00 | 7.90 | 8.35 | 8.13 | % | 0.05 | 0 | 0 | 0.24 | -0.79 | 0.03 | -0.03 | 9/15/2025 3:59:49 PM EST | |||
| 150.00 | 8.20 | 9.30 | 8.75 | % | 0.06 | 0 | 0 | 0.20 | -0.82 | 0.03 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 152.50 | 11.10 | 12.35 | 11.73 | % | 0.08 | 0 | 0 | 0.29 | -0.89 | 0.02 | -0.02 | 9/15/2025 3:59:49 PM EST | |||
| 155.00 | 13.45 | 15.45 | 14.45 | % | 0.09 | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.01 | 9/15/2025 3:59:49 PM EST | |||
| 157.50 | 16.05 | 17.45 | 16.75 | % | 0.11 | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 9/15/2025 3:59:49 PM EST | |||
| 160.00 | 18.20 | 20.10 | 19.15 | % | 0.12 | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 165.00 | 22.90 | 25.00 | 23.95 | % | 0.15 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 170.00 | 28.45 | 29.65 | 29.05 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 175.00 | 33.25 | 35.10 | 34.18 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 180.00 | 38.35 | 39.85 | 39.10 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 185.00 | 43.20 | 44.85 | 44.03 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 190.00 | 48.15 | 49.80 | 48.98 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 195.00 | 53.50 | 54.80 | 54.15 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 200.00 | 58.55 | 59.65 | 59.10 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 205.00 | 62.85 | 64.90 | 63.88 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 210.00 | 68.35 | 69.45 | 68.90 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST |