Options Chain for TJX COS INC NEW COM (TJX) - $155.98 as of 12/31/2025 6:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 52.40 | 56.25 | 54.33 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 105.00 | 47.60 | 51.30 | 49.45 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 110.00 | 42.50 | 46.35 | 44.43 | 46.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 115.00 | 37.45 | 41.35 | 39.40 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 120.00 | 32.35 | 35.75 | 34.05 | % | 0.28 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 125.00 | 27.80 | 31.50 | 29.65 | % | 0.24 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 130.00 | 23.70 | 26.60 | 25.15 | % | 0.19 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 135.00 | 18.90 | 21.30 | 20.10 | % | 0.15 | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.03 | 12/31/2025 3:59:56 PM EST | |||
| 140.00 | 13.50 | 17.00 | 15.25 | % | 0.11 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.04 | 12/31/2025 3:59:56 PM EST | |||
| 145.00 | 10.20 | 12.00 | 11.10 | 13.52 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.21 | 0.83 | 0.02 | -0.04 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 6.00 | 6.85 | 6.43 | 7.02 | -1.98 | -22.00% | 0.04 | 2 | 13 | 0.16 | 0.70 | 0.04 | -0.05 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 3.35 | 3.65 | 3.50 | 3.47 | -1.13 | -24.57% | 0.02 | 66 | 593 | 0.16 | 0.50 | 0.05 | -0.04 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 160.00 | 1.22 | 1.70 | 1.46 | 1.50 | -0.71 | -32.13% | 0.01 | 23 | 234 | 0.15 | 0.28 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 0.50 | 0.77 | 0.64 | 0.73 | -0.21 | -22.34% | 0.00 | 49 | 469 | 0.15 | 0.13 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 0.08 | 0.46 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.16 | 0.07 | 0.01 | -0.01 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.44 | 0.22 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.02 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 130.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.23 | -0.02 | 0.00 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 135.00 | 0.02 | 0.85 | 0.44 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | -0.04 | 0.01 | -0.03 | 12/18/2025 | 12/31/2025 3:59:56 PM EST |
| 140.00 | 0.45 | 0.68 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.21 | -0.09 | 0.01 | -0.04 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 145.00 | 0.88 | 1.20 | 1.04 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | -0.17 | 0.02 | -0.04 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 1.28 | 2.40 | 1.84 | 2.07 | +0.26 | +14.37% | 0.01 | 30 | 92 | 0.16 | -0.30 | 0.04 | -0.05 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 2.93 | 4.35 | 3.64 | 3.89 | +0.49 | +14.42% | 0.02 | 23 | 191 | 0.15 | -0.50 | 0.05 | -0.04 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 160.00 | 6.70 | 7.95 | 7.33 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.17 | -0.72 | 0.04 | -0.03 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 9.95 | 12.60 | 11.28 | 8.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.87 | 0.02 | -0.02 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 14.30 | 18.20 | 16.25 | % | 0.10 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 175.00 | 19.30 | 23.05 | 21.18 | % | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 180.00 | 24.30 | 28.35 | 26.33 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 185.00 | 29.30 | 33.20 | 31.25 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 190.00 | 34.30 | 38.20 | 36.25 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 195.00 | 39.30 | 43.25 | 41.28 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 200.00 | 44.30 | 48.35 | 46.33 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 210.00 | 54.30 | 58.25 | 56.28 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 220.00 | 64.30 | 67.75 | 66.03 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST |