Options Chain for TJX COS INC NEW COM (TJX) - $153.68 as of 12/9/2025 9:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.50 | 75.05 | 73.78 | % | 0.92 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 85.00 | 67.50 | 70.10 | 68.80 | % | 0.81 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 90.00 | 62.50 | 65.10 | 63.80 | 56.75 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:00 PM EST |
| 95.00 | 57.50 | 60.10 | 58.80 | % | 0.62 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 100.00 | 52.50 | 55.10 | 53.80 | 46.15 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:00 PM EST |
| 105.00 | 47.55 | 50.10 | 48.83 | % | 0.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 110.00 | 42.55 | 45.10 | 43.83 | 37.72 | 0.00 | 0.00% | 0.40 | 0 | 37 | 1.63 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:00 PM EST |
| 115.00 | 37.55 | 40.15 | 38.85 | 32.61 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:00 PM EST |
| 120.00 | 32.55 | 35.15 | 33.85 | 31.69 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:00 PM EST |
| 125.00 | 27.55 | 30.15 | 28.85 | 24.13 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:00 PM EST |
| 130.00 | 22.60 | 25.20 | 23.90 | 16.69 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:00 PM EST |
| 135.00 | 16.80 | 19.25 | 18.03 | 18.60 | +1.64 | +9.67% | 0.13 | 1 | 66 | 0.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 139.00 | 13.65 | 16.25 | 14.95 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 140.00 | 12.70 | 15.25 | 13.98 | 13.15 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.69 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 141.00 | 11.95 | 13.55 | 12.75 | % | 0.09 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 12/9/2025 4:00:00 PM EST | |||
| 142.00 | 10.70 | 13.30 | 12.00 | % | 0.08 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.04 | 12/9/2025 4:00:00 PM EST | |||
| 143.00 | 9.75 | 12.30 | 11.03 | % | 0.08 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.04 | 12/9/2025 4:00:00 PM EST | |||
| 144.00 | 8.75 | 11.70 | 10.23 | 8.78 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | 0.95 | 0.02 | -0.06 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 145.00 | 8.65 | 9.95 | 9.30 | 9.40 | +0.19 | +2.07% | 0.06 | 1 | 348 | 0.43 | 0.93 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 146.00 | 6.00 | 9.75 | 7.88 | 7.60 | +1.96 | +34.76% | 0.05 | 1 | 4 | 0.51 | 0.92 | 0.03 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 147.00 | 6.30 | 8.45 | 7.38 | 5.96 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.89 | 0.03 | -0.08 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 148.00 | 4.95 | 6.50 | 5.73 | 6.41 | +1.10 | +20.72% | 0.04 | 1 | 82 | 0.28 | 0.84 | 0.04 | -0.10 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 149.00 | 4.40 | 5.50 | 4.95 | 5.35 | +0.70 | +15.06% | 0.03 | 2 | 81 | 0.24 | 0.80 | 0.05 | -0.10 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 4.10 | 4.60 | 4.35 | 4.40 | -0.15 | -3.30% | 0.03 | 61 | 999 | 0.17 | 0.76 | 0.06 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 152.50 | 2.53 | 2.70 | 2.62 | 2.50 | -0.27 | -9.75% | 0.02 | 36 | 1,584 | 0.18 | 0.62 | 0.08 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 155.00 | 1.21 | 1.38 | 1.30 | 1.20 | -0.13 | -9.78% | 0.01 | 268 | 1,562 | 0.17 | 0.41 | 0.09 | -0.09 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 157.50 | 0.49 | 0.61 | 0.55 | 0.48 | -0.09 | -15.79% | 0.00 | 126 | 141 | 0.18 | 0.21 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 160.00 | 0.17 | 0.35 | 0.26 | 0.18 | -0.07 | -28.00% | 0.00 | 24 | 1,252 | 0.19 | 0.09 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 162.50 | 0.01 | 1.23 | 0.62 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 59 | 0.27 | 0.03 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 601 | 0.25 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 167.50 | 0.06 | 0.31 | 0.19 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 37 | 0.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 170.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 434 | 0.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.83 | 0.42 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 840 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 135.00 | 0.03 | 0.31 | 0.17 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 76 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 139.00 | 0.00 | 2.21 | 1.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 0.87 | 0.46 | 0.13 | +0.01 | +8.34% | 0.00 | 6 | 414 | 0.40 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 2.23 | 1.12 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 142.00 | 0.00 | 0.73 | 0.37 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.02 | 0.01 | -0.04 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 143.00 | 0.00 | 2.27 | 1.14 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.04 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 144.00 | 0.00 | 0.42 | 0.21 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.05 | 0.02 | -0.06 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 145.00 | 0.15 | 0.34 | 0.25 | 0.24 | -0.09 | -27.28% | 0.00 | 2 | 370 | 0.26 | -0.07 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 146.00 | 0.17 | 2.36 | 1.27 | 0.29 | -0.02 | -6.46% | 0.01 | 34 | 26 | 0.38 | -0.08 | 0.03 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 147.00 | 0.23 | 1.77 | 1.00 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.32 | -0.11 | 0.03 | -0.08 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 148.00 | 0.16 | 0.41 | 0.29 | 0.37 | -0.02 | -5.13% | 0.00 | 38 | 133 | 0.20 | -0.16 | 0.04 | -0.10 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 149.00 | 0.22 | 0.54 | 0.38 | 0.53 | +0.03 | +6.00% | 0.00 | 10 | 56 | 0.21 | -0.20 | 0.05 | -0.10 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 0.49 | 0.66 | 0.58 | 0.57 | -0.11 | -16.18% | 0.00 | 4 | 254 | 0.19 | -0.24 | 0.06 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 152.50 | 1.08 | 1.35 | 1.22 | 1.40 | +0.07 | +5.27% | 0.01 | 23 | 253 | 0.18 | -0.38 | 0.08 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 155.00 | 2.27 | 2.51 | 2.39 | 2.81 | +0.41 | +17.09% | 0.02 | 3 | 75 | 0.17 | -0.59 | 0.09 | -0.09 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 157.50 | 2.93 | 5.50 | 4.22 | % | 0.03 | 0 | 0 | 0.41 | -0.79 | 0.06 | -0.06 | 12/9/2025 4:00:00 PM EST | |||
| 160.00 | 5.90 | 7.15 | 6.53 | 8.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.28 | -0.91 | 0.03 | -0.04 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 162.50 | 7.60 | 10.15 | 8.88 | % | 0.05 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 165.00 | 10.05 | 12.60 | 11.33 | % | 0.07 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 167.50 | 12.55 | 15.10 | 13.83 | % | 0.08 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 170.00 | 15.85 | 17.35 | 16.60 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 172.50 | 17.55 | 20.90 | 19.23 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 175.00 | 20.05 | 23.40 | 21.73 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 180.00 | 25.05 | 27.60 | 26.33 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 185.00 | 30.05 | 32.60 | 31.33 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 190.00 | 35.05 | 37.60 | 36.33 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 195.00 | 40.05 | 42.60 | 41.33 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 200.00 | 45.05 | 47.60 | 46.33 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 205.00 | 49.70 | 52.60 | 51.15 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 210.00 | 55.05 | 57.60 | 56.33 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |