Options Chain for TJX COS INC NEW COM (TJX) - $145.18 as of 11/18/2025 3:38:46 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 | 69.75 | 72.40 | 71.08 | 69.13 | 0.00 | 0.00% | 0.95 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:57 PM EST |
| 80.00 | 64.70 | 67.80 | 66.25 | % | 0.83 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 85.00 | 59.70 | 62.80 | 61.25 | % | 0.72 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 90.00 | 54.15 | 57.85 | 56.00 | % | 0.62 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 95.00 | 49.10 | 52.85 | 50.98 | % | 0.54 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 100.00 | 44.80 | 47.40 | 46.10 | 40.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/18/2025 3:59:57 PM EST |
| 105.00 | 39.20 | 42.85 | 41.03 | 37.69 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:57 PM EST |
| 110.00 | 34.20 | 37.85 | 36.03 | 37.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 115.00 | 29.75 | 32.85 | 31.30 | 31.38 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 120.00 | 24.70 | 27.90 | 26.30 | 26.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 125.00 | 19.10 | 22.90 | 21.00 | 20.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:57 PM EST |
| 130.00 | 14.25 | 17.95 | 16.10 | 17.03 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 131.00 | 13.20 | 16.95 | 15.08 | % | 0.12 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 132.00 | 12.20 | 16.00 | 14.10 | 14.80 | +3.19 | +27.48% | 0.11 | 2 | 2 | 1.34 | 0.99 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 133.00 | 11.25 | 14.55 | 12.90 | 13.49 | -0.36 | -2.60% | 0.10 | 3 | 20 | 1.30 | 0.98 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 134.00 | 11.10 | 14.05 | 12.58 | 10.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.23 | 0.97 | 0.01 | -0.07 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 135.00 | 10.50 | 11.85 | 11.18 | 10.96 | +0.11 | +1.02% | 0.08 | 5 | 160 | 0.81 | 0.95 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 136.00 | 9.20 | 12.15 | 10.68 | 10.68 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.13 | 0.93 | 0.02 | -0.13 | 11/10/2025 | 11/18/2025 3:59:57 PM EST |
| 137.00 | 8.30 | 10.80 | 9.55 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.08 | 0.91 | 0.02 | -0.16 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 138.00 | 7.25 | 9.55 | 8.40 | 8.18 | -0.42 | -4.89% | 0.06 | 11 | 14 | 0.85 | 0.88 | 0.03 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 139.00 | 6.50 | 8.65 | 7.58 | 7.45 | -0.35 | -4.49% | 0.05 | 2 | 17 | 0.81 | 0.85 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 140.00 | 5.65 | 7.75 | 6.70 | 7.00 | +0.74 | +11.83% | 0.05 | 5 | 1,686 | 0.85 | 0.81 | 0.04 | -0.28 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 141.00 | 4.90 | 7.25 | 6.08 | 6.12 | -0.86 | -12.33% | 0.04 | 1 | 13 | 0.81 | 0.77 | 0.04 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 142.00 | 4.50 | 5.70 | 5.10 | 5.19 | -0.51 | -8.95% | 0.04 | 1 | 117 | 0.54 | 0.72 | 0.05 | -0.35 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 143.00 | 4.00 | 4.80 | 4.40 | 4.36 | -0.99 | -18.51% | 0.03 | 17 | 46 | 0.57 | 0.67 | 0.05 | -0.38 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 144.00 | 3.50 | 4.10 | 3.80 | 3.75 | +0.25 | +7.15% | 0.03 | 9 | 155 | 0.54 | 0.61 | 0.06 | -0.40 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 145.00 | 3.05 | 3.30 | 3.18 | 3.16 | -0.06 | -1.87% | 0.02 | 196 | 1,600 | 0.54 | 0.55 | 0.06 | -0.42 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 146.00 | 2.50 | 2.94 | 2.72 | 2.45 | -0.25 | -9.26% | 0.02 | 405 | 251 | 0.52 | 0.49 | 0.06 | -0.42 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 147.00 | 2.00 | 2.27 | 2.14 | 2.04 | +0.03 | +1.50% | 0.01 | 1,440 | 1,147 | 0.52 | 0.43 | 0.06 | -0.42 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 148.00 | 1.47 | 2.03 | 1.75 | 1.67 | -0.13 | -7.23% | 0.01 | 117 | 981 | 0.52 | 0.37 | 0.06 | -0.40 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 149.00 | 1.00 | 1.48 | 1.24 | 1.29 | -0.26 | -16.78% | 0.01 | 67 | 158 | 0.48 | 0.31 | 0.06 | -0.37 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 150.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.22 | -17.33% | 0.01 | 14,801 | 3,849 | 0.50 | 0.25 | 0.05 | -0.34 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 152.50 | 0.32 | 0.65 | 0.49 | 0.58 | 0.00 | 0.00% | 0.00 | 1,367 | 507 | 0.50 | 0.14 | 0.04 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.34 | 0.20 | 0.22 | +0.01 | +4.77% | 0.00 | 1,128 | 1,582 | 0.48 | 0.07 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 157.50 | 0.05 | 0.46 | 0.26 | 0.19 | -0.06 | -24.00% | 0.00 | 42 | 46 | 0.54 | 0.03 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 75 | 165 | 0.49 | 0.01 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 162.50 | 0.04 | 0.07 | 0.06 | 0.12 | -0.77 | -86.52% | 0.00 | 18 | 5 | 0.92 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | 0.05 | -0.74 | -93.68% | 0.01 | 15 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.84 | 0.42 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.58 | 0.29 | 0.26 | % | 0.00 | 3 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.12 | +300.00% | 0.00 | 2 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 3 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 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 | 0.20 | % | 0.01 | 1 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 80.00 | 0.00 | 2.33 | 1.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.33 | 1.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.33 | 1.17 | 0.09 | % | 0.01 | 2 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.01 | 0.45 | +0.33 | +275.00% | 0.00 | 1 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.09 | -0.30 | -76.93% | 0.00 | 5 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 8 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 125.00 | 0.04 | 0.13 | 0.09 | 0.04 | -0.18 | -81.82% | 0.00 | 28 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 130.00 | 0.07 | 0.23 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 171 | 353 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 131.00 | 0.05 | 0.22 | 0.14 | 0.12 | % | 0.00 | 5 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST | |
| 132.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.11 | -40.75% | 0.00 | 5 | 35 | 0.67 | -0.01 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 133.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.24 | -55.82% | 0.00 | 64 | 33 | 0.58 | -0.02 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 134.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.13 | -40.63% | 0.00 | 52 | 68 | 0.59 | -0.03 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 135.00 | 0.21 | 0.28 | 0.25 | 0.28 | -0.08 | -22.23% | 0.00 | 1,097 | 3,027 | 0.59 | -0.05 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 136.00 | 0.32 | 0.61 | 0.47 | 0.33 | -0.10 | -23.26% | 0.00 | 102 | 770 | 1.65 | -0.07 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 137.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.16 | -28.58% | 0.00 | 282 | 246 | 0.60 | -0.09 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 138.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 596 | 76 | 0.59 | -0.12 | 0.03 | -0.20 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 139.00 | 0.39 | 0.91 | 0.65 | 0.67 | -0.20 | -22.99% | 0.00 | 94 | 167 | 0.54 | -0.15 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 140.00 | 0.78 | 0.89 | 0.84 | 0.89 | -0.03 | -3.27% | 0.01 | 960 | 1,443 | 0.55 | -0.19 | 0.04 | -0.28 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 141.00 | 0.93 | 1.22 | 1.08 | 1.07 | +0.04 | +3.89% | 0.01 | 237 | 164 | 0.51 | -0.23 | 0.04 | -0.32 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 142.00 | 0.80 | 1.50 | 1.15 | 1.06 | -0.62 | -36.91% | 0.01 | 195 | 129 | 0.49 | -0.28 | 0.05 | -0.35 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 143.00 | 1.45 | 1.97 | 1.71 | 1.60 | -0.30 | -15.79% | 0.01 | 344 | 82 | 0.72 | -0.33 | 0.05 | -0.38 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 144.00 | 1.57 | 2.13 | 1.85 | 1.60 | -0.77 | -32.49% | 0.01 | 71 | 107 | 0.50 | -0.39 | 0.06 | -0.40 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 145.00 | 2.01 | 2.56 | 2.29 | 2.42 | -0.26 | -9.71% | 0.02 | 393 | 951 | 0.50 | -0.45 | 0.06 | -0.42 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 146.00 | 2.60 | 3.00 | 2.80 | 2.80 | -0.45 | -13.85% | 0.02 | 986 | 1,022 | 0.53 | -0.51 | 0.06 | -0.42 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 147.00 | 3.00 | 3.45 | 3.23 | 3.00 | -0.55 | -15.50% | 0.02 | 330 | 111 | 0.48 | -0.57 | 0.06 | -0.42 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 148.00 | 2.53 | 4.25 | 3.39 | 3.60 | -0.20 | -5.27% | 0.02 | 115 | 65 | 0.38 | -0.63 | 0.06 | -0.40 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 149.00 | 3.70 | 4.85 | 4.28 | 4.00 | -0.10 | -2.44% | 0.03 | 7 | 21 | 0.42 | -0.69 | 0.06 | -0.37 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 150.00 | 5.00 | 5.70 | 5.35 | 5.20 | -0.15 | -2.81% | 0.04 | 10 | 156 | 0.46 | -0.75 | 0.05 | -0.34 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 152.50 | 6.20 | 7.65 | 6.93 | 6.60 | -0.47 | -6.65% | 0.05 | 1 | 14 | 0.62 | -0.86 | 0.04 | -0.24 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 155.00 | 8.25 | 10.55 | 9.40 | 11.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.93 | 0.02 | -0.14 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 157.50 | 10.30 | 13.50 | 11.90 | % | 0.08 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.08 | 11/18/2025 3:59:57 PM EST | |||
| 160.00 | 12.85 | 15.95 | 14.40 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.03 | 9/24/2025 | 11/18/2025 3:59:57 PM EST |
| 162.50 | 14.60 | 17.85 | 16.23 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:57 PM EST | |||
| 165.00 | 18.00 | 20.35 | 19.18 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 167.50 | 20.40 | 22.85 | 21.63 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 170.00 | 22.60 | 25.35 | 23.98 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 175.00 | 27.80 | 30.35 | 29.08 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 180.00 | 32.80 | 35.20 | 34.00 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 185.00 | 38.10 | 40.90 | 39.50 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 190.00 | 42.05 | 45.90 | 43.98 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 195.00 | 47.40 | 50.30 | 48.85 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST |