Options Chain for TJX COS INC NEW COM (TJX) - $142.49 as of 10/3/2025 3:29:09 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 | 65.80 | 68.65 | 67.23 | % | 0.90 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 60.80 | 63.70 | 62.25 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 55.85 | 58.70 | 57.28 | % | 0.67 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 51.10 | 53.75 | 52.43 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 45.05 | 48.75 | 46.90 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 41.00 | 43.80 | 42.40 | 40.43 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 105.00 | 36.10 | 38.90 | 37.50 | 37.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.78 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 110.00 | 31.15 | 33.95 | 32.55 | 33.24 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.68 | 0.99 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 26.45 | 27.25 | 26.85 | 25.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.42 | 0.97 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 22.05 | 22.30 | 22.18 | 23.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.17 | 0.95 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 17.00 | 17.55 | 17.28 | 19.22 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.18 | 0.91 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 12.80 | 13.05 | 12.93 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.21 | 0.84 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 135.00 | 8.80 | 9.10 | 8.95 | 10.29 | 0.00 | 0.00% | 0.07 | 0 | 311 | 0.21 | 0.74 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 140.00 | 5.50 | 5.65 | 5.58 | 5.81 | -0.54 | -8.51% | 0.04 | 4 | 283 | 0.20 | 0.60 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 145.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.58 | -15.77% | 0.02 | 146 | 944 | 0.20 | 0.43 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 150.00 | 1.44 | 1.54 | 1.49 | 1.49 | -0.42 | -21.99% | 0.01 | 17 | 238 | 0.20 | 0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 155.00 | 0.60 | 0.68 | 0.64 | 0.67 | -0.16 | -19.28% | 0.00 | 78 | 992 | 0.20 | 0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 160.00 | 0.20 | 0.27 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.19 | 0.07 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.24 | 0.03 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 110.00 | 0.01 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 0.01 | 0.52 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.03 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 0.36 | 0.49 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | -0.05 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 0.64 | 0.78 | 0.71 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.29 | -0.09 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 1.19 | 1.29 | 1.24 | 1.13 | +0.11 | +10.79% | 0.01 | 4 | 116 | 0.27 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 135.00 | 2.16 | 2.26 | 2.21 | 1.99 | +0.19 | +10.56% | 0.02 | 10 | 191 | 0.25 | -0.26 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 140.00 | 3.85 | 3.95 | 3.90 | 3.68 | +0.48 | +15.00% | 0.03 | 47 | 1,040 | 0.25 | -0.40 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 145.00 | 6.30 | 6.45 | 6.38 | 6.00 | +0.40 | +7.15% | 0.04 | 1,041 | 1,025 | 0.24 | -0.57 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 150.00 | 9.70 | 9.90 | 9.80 | 9.19 | +1.99 | +27.64% | 0.07 | 10 | 37 | 0.25 | -0.73 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 155.00 | 13.15 | 14.10 | 13.63 | % | 0.09 | 0 | 0 | 0.23 | -0.85 | 0.02 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 160.00 | 16.70 | 20.45 | 18.58 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 165.00 | 21.85 | 24.45 | 23.15 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 170.00 | 26.75 | 29.55 | 28.15 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 175.00 | 31.70 | 35.35 | 33.53 | % | 0.19 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 180.00 | 36.70 | 39.35 | 38.03 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 185.00 | 41.70 | 44.40 | 43.05 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 190.00 | 46.95 | 49.55 | 48.25 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 195.00 | 51.70 | 54.50 | 53.10 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |