Options Chain for TJX COS INC NEW COM (TJX) - $142.66 as of 10/7/2025 9:11:03 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 | 66.10 | 70.15 | 68.13 | % | 0.91 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 80.00 | 61.35 | 65.10 | 63.23 | % | 0.79 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 85.00 | 56.40 | 60.20 | 58.30 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 90.00 | 51.20 | 55.20 | 53.20 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 95.00 | 46.30 | 50.25 | 48.28 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 100.00 | 41.20 | 45.25 | 43.23 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 105.00 | 36.45 | 40.25 | 38.35 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 110.00 | 32.00 | 33.95 | 32.98 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 115.00 | 26.55 | 29.45 | 28.00 | % | 0.24 | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 120.00 | 22.10 | 23.60 | 22.85 | % | 0.19 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 125.00 | 17.80 | 18.75 | 18.28 | % | 0.15 | 0 | 0 | 0.15 | 0.96 | 0.01 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 130.00 | 12.80 | 14.80 | 13.80 | % | 0.11 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 131.00 | 11.10 | 13.90 | 12.50 | % | 0.10 | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 132.00 | 11.10 | 12.15 | 11.63 | % | 0.09 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 133.00 | 10.25 | 12.25 | 11.25 | % | 0.08 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 134.00 | 9.80 | 11.15 | 10.48 | % | 0.08 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 135.00 | 7.95 | 9.80 | 8.88 | % | 0.07 | 0 | 0 | 0.19 | 0.81 | 0.03 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 136.00 | 7.00 | 9.50 | 8.25 | % | 0.06 | 0 | 0 | 0.21 | 0.78 | 0.03 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 137.00 | 6.45 | 8.65 | 7.55 | % | 0.06 | 0 | 0 | 0.21 | 0.75 | 0.03 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 138.00 | 6.50 | 6.95 | 6.73 | % | 0.05 | 0 | 0 | 0.23 | 0.72 | 0.04 | -0.05 | 10/7/2025 3:59:57 PM EST | |||
| 139.00 | 5.80 | 6.40 | 6.10 | 6.04 | % | 0.04 | 1 | 0 | 0.21 | 0.68 | 0.04 | -0.05 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 140.00 | 5.05 | 6.30 | 5.68 | 5.65 | +0.70 | +14.15% | 0.04 | 10 | 1 | 0.22 | 0.64 | 0.04 | -0.05 | 10/7/2025 | 10/7/2025 3:59:57 PM EST |
| 141.00 | 4.55 | 4.80 | 4.68 | 4.70 | % | 0.03 | 11 | 0 | 0.20 | 0.60 | 0.04 | -0.05 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 142.00 | 3.15 | 5.75 | 4.45 | % | 0.03 | 0 | 0 | 0.22 | 0.56 | 0.04 | -0.05 | 10/7/2025 3:59:57 PM EST | |||
| 143.00 | 3.25 | 3.95 | 3.60 | 3.70 | % | 0.03 | 1 | 0 | 0.20 | 0.51 | 0.05 | -0.05 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 144.00 | 1.64 | 3.10 | 2.37 | 2.61 | % | 0.02 | 32 | 0 | 0.15 | 0.46 | 0.05 | -0.05 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 145.00 | 2.17 | 2.80 | 2.49 | 1.76 | -0.99 | -36.00% | 0.02 | 85 | 1 | 0.18 | 0.42 | 0.05 | -0.05 | 10/7/2025 | 10/7/2025 3:59:57 PM EST |
| 146.00 | 0.89 | 2.28 | 1.59 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.15 | 0.37 | 0.05 | -0.04 | 10/6/2025 | 10/7/2025 3:59:57 PM EST |
| 147.00 | 1.43 | 1.98 | 1.71 | 1.83 | % | 0.01 | 1 | 0 | 0.18 | 0.32 | 0.05 | -0.04 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 148.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 0.15 | 0.28 | 0.04 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 149.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.14 | 0.24 | 0.04 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 150.00 | 0.73 | 1.12 | 0.93 | % | 0.01 | 0 | 0 | 0.17 | 0.20 | 0.04 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 152.50 | 0.36 | 0.74 | 0.55 | % | 0.00 | 0 | 0 | 0.17 | 0.12 | 0.03 | -0.02 | 10/7/2025 3:59:57 PM EST | |||
| 155.00 | 0.19 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/7/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.02 | 0.01 | -0.01 | 10/6/2025 | 10/7/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 115.00 | 0.01 | 0.29 | 0.15 | 0.47 | % | 0.00 | 1 | 0 | 0.33 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 120.00 | 0.04 | 0.40 | 0.22 | 0.56 | % | 0.00 | 1 | 0 | 0.30 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 3:59:57 PM EST | |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 130.00 | 0.39 | 0.66 | 0.53 | % | 0.00 | 0 | 0 | 0.23 | -0.10 | 0.02 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 131.00 | 0.15 | 0.79 | 0.47 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/7/2025 3:59:57 PM EST |
| 132.00 | 0.54 | 0.80 | 0.67 | % | 0.01 | 0 | 0 | 0.22 | -0.13 | 0.02 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 133.00 | 0.55 | 1.01 | 0.78 | % | 0.01 | 0 | 0 | 0.22 | -0.15 | 0.02 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 134.00 | 0.74 | 1.18 | 0.96 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.02 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 135.00 | 0.84 | 1.21 | 1.03 | % | 0.01 | 0 | 0 | 0.21 | -0.19 | 0.03 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 136.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.17 | -0.22 | 0.03 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 137.00 | 0.15 | 1.67 | 0.91 | % | 0.01 | 0 | 0 | 0.17 | -0.25 | 0.03 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 138.00 | 1.35 | 1.73 | 1.54 | % | 0.01 | 0 | 0 | 0.19 | -0.28 | 0.04 | -0.05 | 10/7/2025 3:59:57 PM EST | |||
| 139.00 | 1.63 | 2.11 | 1.87 | % | 0.01 | 0 | 0 | 0.19 | -0.32 | 0.04 | -0.05 | 10/7/2025 3:59:57 PM EST | |||
| 140.00 | 1.15 | 2.42 | 1.79 | % | 0.01 | 0 | 0 | 0.17 | -0.36 | 0.04 | -0.05 | 10/7/2025 3:59:57 PM EST | |||
| 141.00 | 2.28 | 2.79 | 2.54 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | -0.40 | 0.04 | -0.05 | 10/3/2025 | 10/7/2025 3:59:57 PM EST |
| 142.00 | 1.64 | 4.75 | 3.20 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.44 | 0.04 | -0.05 | 10/3/2025 | 10/7/2025 3:59:57 PM EST |
| 143.00 | 2.98 | 4.50 | 3.74 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | -0.49 | 0.05 | -0.05 | 10/3/2025 | 10/7/2025 3:59:57 PM EST |
| 144.00 | 2.63 | 5.05 | 3.84 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | -0.54 | 0.05 | -0.05 | 10/3/2025 | 10/7/2025 3:59:57 PM EST |
| 145.00 | 4.05 | 4.60 | 4.33 | % | 0.03 | 0 | 0 | 0.17 | -0.58 | 0.05 | -0.05 | 10/7/2025 3:59:57 PM EST | |||
| 146.00 | 3.45 | 6.35 | 4.90 | % | 0.03 | 0 | 0 | 0.17 | -0.63 | 0.05 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 147.00 | 5.30 | 6.90 | 6.10 | % | 0.04 | 0 | 0 | 0.20 | -0.68 | 0.05 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 148.00 | 6.25 | 6.55 | 6.40 | % | 0.04 | 0 | 0 | 0.17 | -0.72 | 0.04 | -0.04 | 10/7/2025 3:59:57 PM EST | |||
| 149.00 | 6.20 | 7.40 | 6.80 | % | 0.05 | 0 | 0 | 0.25 | -0.76 | 0.04 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 150.00 | 7.10 | 8.80 | 7.95 | % | 0.05 | 0 | 0 | 0.29 | -0.80 | 0.04 | -0.03 | 10/7/2025 3:59:57 PM EST | |||
| 152.50 | 9.50 | 11.35 | 10.43 | % | 0.07 | 0 | 0 | 0.25 | -0.88 | 0.03 | -0.02 | 10/7/2025 3:59:57 PM EST | |||
| 155.00 | 11.25 | 13.15 | 12.20 | % | 0.08 | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 157.50 | 12.75 | 16.55 | 14.65 | % | 0.09 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 160.00 | 15.25 | 19.05 | 17.15 | % | 0.11 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 10/7/2025 3:59:57 PM EST | |||
| 162.50 | 17.75 | 21.15 | 19.45 | % | 0.12 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 165.00 | 20.25 | 24.05 | 22.15 | % | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 167.50 | 22.75 | 26.55 | 24.65 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 170.00 | 25.25 | 29.05 | 27.15 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 175.00 | 30.25 | 34.05 | 32.15 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 180.00 | 35.25 | 39.30 | 37.28 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 185.00 | 40.30 | 44.05 | 42.18 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 190.00 | 45.25 | 49.20 | 47.23 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 195.00 | 50.25 | 54.05 | 52.15 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 200.00 | 55.25 | 59.10 | 57.18 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 205.00 | 60.25 | 64.10 | 62.18 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST | |||
| 210.00 | 65.25 | 69.30 | 67.28 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:57 PM EST |