Options Chain for TJX COS INC NEW COM (TJX) - $155.58 as of 12/12/2025 10:42:00 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 | 80.05 | 82.55 | 81.30 | % | 1.08 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 80.00 | 75.05 | 77.85 | 76.45 | % | 0.96 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 85.00 | 70.05 | 72.60 | 71.33 | % | 0.84 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 90.00 | 65.05 | 67.85 | 66.45 | % | 0.74 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 95.00 | 60.10 | 62.70 | 61.40 | % | 0.65 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 100.00 | 55.15 | 57.75 | 56.45 | % | 0.56 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 105.00 | 50.10 | 52.50 | 51.30 | % | 0.49 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 110.00 | 45.05 | 47.50 | 46.28 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 115.00 | 40.05 | 42.55 | 41.30 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 120.00 | 35.15 | 37.75 | 36.45 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 125.00 | 30.15 | 32.55 | 31.35 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 129.00 | 26.10 | 28.55 | 27.33 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 130.00 | 25.10 | 27.60 | 26.35 | % | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 131.00 | 24.10 | 26.60 | 25.35 | 15.89 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:11 AM EST |
| 132.00 | 23.20 | 25.60 | 24.40 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 133.00 | 22.20 | 24.80 | 23.50 | % | 0.18 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 134.00 | 21.20 | 23.60 | 22.40 | % | 0.17 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 135.00 | 20.20 | 22.60 | 21.40 | 17.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:11 AM EST |
| 136.00 | 19.30 | 21.60 | 20.45 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 137.00 | 18.35 | 20.60 | 19.48 | 19.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 138.00 | 17.35 | 19.60 | 18.48 | % | 0.13 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 139.00 | 16.30 | 18.65 | 17.48 | % | 0.13 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 140.00 | 15.40 | 17.65 | 16.53 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:11 AM EST |
| 141.00 | 14.40 | 16.65 | 15.53 | 13.08 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:11 AM EST |
| 142.00 | 13.40 | 15.75 | 14.58 | % | 0.10 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 12/12/2025 9:59:11 AM EST | |||
| 143.00 | 12.55 | 14.95 | 13.75 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/12/2025 9:59:11 AM EST |
| 144.00 | 11.90 | 13.70 | 12.80 | 13.00 | +3.00 | +30.00% | 0.09 | 3 | 4 | 0.44 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 9:59:11 AM EST |
| 145.00 | 10.45 | 12.75 | 11.60 | 11.57 | +1.07 | +10.19% | 0.08 | 2 | 29 | 0.42 | 0.99 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 9:59:11 AM EST |
| 146.00 | 9.40 | 11.95 | 10.68 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.34 | 0.97 | 0.01 | -0.03 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 147.00 | 8.90 | 11.00 | 9.95 | 7.58 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.40 | 0.96 | 0.02 | -0.04 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 148.00 | 7.90 | 9.80 | 8.85 | 8.53 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.30 | 0.94 | 0.02 | -0.04 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 149.00 | 6.95 | 8.85 | 7.90 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.28 | 0.92 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 150.00 | 6.00 | 8.10 | 7.05 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 223 | 0.26 | 0.90 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 152.50 | 3.55 | 5.75 | 4.65 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.27 | 0.81 | 0.06 | -0.07 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 155.00 | 2.39 | 2.63 | 2.51 | 2.75 | +0.53 | +23.88% | 0.02 | 1 | 177 | 0.14 | 0.66 | 0.08 | -0.08 | 12/12/2025 | 12/12/2025 9:59:11 AM EST |
| 157.50 | 1.16 | 1.29 | 1.23 | 1.32 | +0.23 | +21.11% | 0.01 | 3 | 1,634 | 0.15 | 0.46 | 0.08 | -0.07 | 12/12/2025 | 12/12/2025 9:59:11 AM EST |
| 160.00 | 0.47 | 0.59 | 0.53 | 0.73 | +0.26 | +55.32% | 0.00 | 21 | 153 | 0.15 | 0.27 | 0.07 | -0.06 | 12/12/2025 | 12/12/2025 9:59:11 AM EST |
| 162.50 | 0.04 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.15 | 0.13 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.05 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:11 AM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 132.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 133.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:59:11 AM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:11 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:11 AM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:11 AM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:11 AM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:11 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:11 AM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:11 AM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 9:59:11 AM EST |
| 143.00 | 0.09 | 0.35 | 0.22 | 0.17 | -0.01 | -5.56% | 0.00 | 4 | 6 | 0.32 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:59:11 AM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.38 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.36 | -0.01 | 0.01 | -0.02 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 146.00 | 0.01 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.03 | 0.01 | -0.03 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 147.00 | 0.07 | 0.51 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.23 | -0.04 | 0.02 | -0.04 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 148.00 | 0.03 | 0.75 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.22 | -0.06 | 0.02 | -0.04 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 149.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.21 | -0.08 | 0.03 | -0.05 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 150.00 | 0.08 | 0.75 | 0.42 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.19 | -0.10 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 152.50 | 0.56 | 0.65 | 0.61 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.17 | -0.19 | 0.06 | -0.07 | 12/10/2025 | 12/12/2025 9:59:11 AM EST |
| 155.00 | 1.18 | 1.33 | 1.26 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.17 | -0.34 | 0.08 | -0.08 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 157.50 | 2.34 | 2.57 | 2.46 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.16 | -0.54 | 0.08 | -0.07 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 160.00 | 3.10 | 5.20 | 4.15 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.73 | 0.07 | -0.06 | 12/11/2025 | 12/12/2025 9:59:11 AM EST |
| 162.50 | 5.15 | 7.15 | 6.15 | % | 0.04 | 0 | 0 | 0.27 | -0.87 | 0.04 | -0.03 | 12/12/2025 9:59:11 AM EST | |||
| 165.00 | 7.50 | 9.75 | 8.63 | % | 0.05 | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.02 | 12/12/2025 9:59:11 AM EST | |||
| 167.50 | 10.20 | 12.50 | 11.35 | % | 0.07 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 12/12/2025 9:59:11 AM EST | |||
| 170.00 | 12.70 | 14.95 | 13.83 | % | 0.08 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 172.50 | 15.15 | 17.45 | 16.30 | % | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 175.00 | 17.65 | 19.95 | 18.80 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 177.50 | 20.15 | 22.55 | 21.35 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 180.00 | 22.65 | 25.05 | 23.85 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 185.00 | 27.65 | 30.05 | 28.85 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 190.00 | 32.65 | 35.05 | 33.85 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 195.00 | 37.65 | 40.10 | 38.88 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 200.00 | 42.65 | 45.05 | 43.85 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 205.00 | 47.65 | 50.10 | 48.88 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST | |||
| 210.00 | 52.40 | 55.10 | 53.75 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:11 AM EST |