Options Chain for TJX COS INC NEW COM (TJX) - $144.88 as of 10/15/2025 8:08:29 AM 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 | 67.25 | 71.30 | 69.28 | % | 0.92 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 80.00 | 62.25 | 66.30 | 64.28 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 85.00 | 57.30 | 61.30 | 59.30 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 90.00 | 52.30 | 56.35 | 54.33 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 95.00 | 47.35 | 51.35 | 49.35 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 100.00 | 42.35 | 46.40 | 44.38 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 105.00 | 37.40 | 41.35 | 39.38 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 110.00 | 32.45 | 36.45 | 34.45 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 115.00 | 27.55 | 30.85 | 29.20 | % | 0.25 | 0 | 0 | 0.60 | 0.98 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 120.00 | 22.65 | 26.50 | 24.58 | % | 0.20 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 125.00 | 17.80 | 21.70 | 19.75 | % | 0.16 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 127.00 | 15.95 | 19.85 | 17.90 | % | 0.14 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 128.00 | 15.60 | 18.75 | 17.18 | % | 0.13 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 129.00 | 14.00 | 17.65 | 15.83 | % | 0.12 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 130.00 | 13.55 | 16.95 | 15.25 | % | 0.12 | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 131.00 | 12.25 | 15.75 | 14.00 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 132.00 | 11.85 | 14.60 | 13.23 | % | 0.10 | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 133.00 | 10.50 | 14.10 | 12.30 | % | 0.09 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 134.00 | 9.70 | 12.80 | 11.25 | % | 0.08 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 135.00 | 9.60 | 11.45 | 10.53 | 8.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | 0.75 | 0.02 | -0.05 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 136.00 | 8.05 | 12.05 | 10.05 | % | 0.07 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 137.00 | 7.20 | 10.80 | 9.00 | % | 0.07 | 0 | 0 | 0.23 | 0.71 | 0.02 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 138.00 | 6.50 | 10.05 | 8.28 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 139.00 | 5.80 | 9.95 | 7.88 | % | 0.06 | 0 | 0 | 0.25 | 0.66 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 140.00 | 5.70 | 8.10 | 6.90 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | 0.64 | 0.03 | -0.05 | 10/10/2025 | 10/14/2025 3:59:51 PM EST |
| 141.00 | 5.25 | 8.00 | 6.63 | % | 0.05 | 0 | 0 | 0.25 | 0.61 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 142.00 | 5.50 | 6.35 | 5.93 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 143.00 | 4.60 | 5.85 | 5.23 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 144.00 | 4.50 | 5.20 | 4.85 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | 0.52 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 145.00 | 3.40 | 4.60 | 4.00 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.48 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 146.00 | 3.35 | 4.15 | 3.75 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.44 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 147.00 | 2.72 | 3.60 | 3.16 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | 0.41 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 148.00 | 0.84 | 4.20 | 2.52 | % | 0.02 | 0 | 0 | 0.20 | 0.37 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 149.00 | 2.05 | 2.90 | 2.48 | % | 0.02 | 0 | 0 | 0.22 | 0.33 | 0.03 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 150.00 | 1.86 | 2.59 | 2.23 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.29 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 152.50 | 1.26 | 1.62 | 1.44 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.21 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 155.00 | 0.88 | 1.06 | 0.97 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.15 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 157.50 | 0.44 | 0.80 | 0.62 | % | 0.00 | 0 | 0 | 0.21 | 0.12 | 0.02 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 162.50 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 120.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.06 | 0.01 | -0.02 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 2.62 | 1.32 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.01 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 127.00 | 0.10 | 2.46 | 1.28 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 128.00 | 0.01 | 2.84 | 1.43 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 129.00 | 0.25 | 2.95 | 1.60 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 130.00 | 0.64 | 0.95 | 0.80 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.16 | 0.02 | -0.04 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 131.00 | 0.52 | 2.97 | 1.75 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 132.00 | 0.50 | 3.35 | 1.93 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 133.00 | 0.75 | 3.50 | 2.13 | % | 0.02 | 0 | 0 | 0.30 | -0.21 | 0.02 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 134.00 | 0.93 | 3.50 | 2.22 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 135.00 | 0.31 | 2.48 | 1.40 | % | 0.01 | 0 | 0 | 0.22 | -0.25 | 0.02 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 136.00 | 1.52 | 2.09 | 1.81 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.27 | 0.02 | -0.05 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 137.00 | 0.74 | 2.91 | 1.83 | % | 0.01 | 0 | 0 | 0.22 | -0.29 | 0.02 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 138.00 | 2.00 | 2.40 | 2.20 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.32 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 139.00 | 0.64 | 4.55 | 2.60 | % | 0.02 | 0 | 0 | 0.23 | -0.34 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 140.00 | 2.40 | 4.80 | 3.60 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 141.00 | 2.50 | 5.15 | 3.83 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 142.00 | 3.30 | 5.75 | 4.53 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 143.00 | 3.70 | 4.10 | 3.90 | % | 0.03 | 0 | 0 | 0.22 | -0.45 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 144.00 | 4.05 | 5.00 | 4.53 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 145.00 | 4.60 | 6.05 | 5.33 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.03 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 146.00 | 5.00 | 6.05 | 5.53 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.56 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 147.00 | 5.70 | 6.70 | 6.20 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.04 | -0.05 | 10/14/2025 3:59:51 PM EST | |||
| 148.00 | 5.10 | 8.00 | 6.55 | % | 0.04 | 0 | 0 | 0.21 | -0.63 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 149.00 | 6.95 | 7.75 | 7.35 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.03 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 150.00 | 7.65 | 8.60 | 8.13 | % | 0.05 | 0 | 0 | 0.22 | -0.71 | 0.03 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 152.50 | 9.15 | 10.35 | 9.75 | 10.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.20 | -0.79 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 155.00 | 11.20 | 13.15 | 12.18 | % | 0.08 | 0 | 0 | 0.22 | -0.85 | 0.02 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 157.50 | 13.20 | 15.60 | 14.40 | % | 0.09 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 160.00 | 15.00 | 17.85 | 16.43 | % | 0.10 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 162.50 | 16.70 | 20.55 | 18.63 | % | 0.11 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 165.00 | 19.05 | 23.00 | 21.03 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 170.00 | 24.05 | 28.00 | 26.03 | % | 0.15 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 175.00 | 28.95 | 33.00 | 30.98 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 180.00 | 33.95 | 38.00 | 35.98 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 185.00 | 38.95 | 42.95 | 40.95 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 190.00 | 44.05 | 48.00 | 46.03 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 195.00 | 48.95 | 53.00 | 50.98 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 200.00 | 54.05 | 58.00 | 56.03 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 205.00 | 58.95 | 63.00 | 60.98 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 210.00 | 64.05 | 68.00 | 66.03 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST |