Options Chain for TJX COS INC NEW COM (TJX) - $157.29 as of 12/26/2025 3:52:27 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 | 75.45 | 79.35 | 77.40 | % | 0.97 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 85.00 | 70.50 | 74.35 | 72.43 | % | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 90.00 | 65.60 | 69.40 | 67.50 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 95.00 | 60.60 | 64.40 | 62.50 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 100.00 | 55.55 | 59.45 | 57.50 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 105.00 | 50.60 | 54.45 | 52.53 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 110.00 | 45.90 | 49.45 | 47.68 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 115.00 | 40.85 | 44.55 | 42.70 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 120.00 | 35.75 | 39.60 | 37.68 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 31.25 | 34.60 | 32.93 | % | 0.26 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 130.00 | 26.25 | 29.65 | 27.95 | % | 0.21 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 135.00 | 21.35 | 24.80 | 23.08 | % | 0.17 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 140.00 | 16.55 | 19.95 | 18.25 | % | 0.13 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 142.00 | 14.65 | 18.05 | 16.35 | % | 0.12 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 143.00 | 13.75 | 17.10 | 15.43 | % | 0.11 | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 144.00 | 12.70 | 16.15 | 14.43 | % | 0.10 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 145.00 | 11.80 | 15.20 | 13.50 | % | 0.09 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 146.00 | 10.85 | 14.30 | 12.58 | % | 0.09 | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 147.00 | 9.95 | 13.40 | 11.68 | % | 0.08 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 148.00 | 9.05 | 12.50 | 10.78 | % | 0.07 | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 149.00 | 8.95 | 10.70 | 9.83 | % | 0.07 | 0 | 0 | 0.19 | 0.83 | 0.03 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 150.00 | 7.20 | 10.75 | 8.98 | % | 0.06 | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 152.50 | 5.25 | 8.80 | 7.03 | % | 0.05 | 0 | 0 | 0.28 | 0.73 | 0.04 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 4.65 | 5.45 | 5.05 | 6.30 | % | 0.03 | 2 | 0 | 0.17 | 0.63 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 157.50 | 2.75 | 4.65 | 3.70 | % | 0.02 | 0 | 0 | 0.17 | 0.52 | 0.05 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 1.80 | 2.93 | 2.37 | 2.50 | % | 0.01 | 5 | 0 | 0.16 | 0.40 | 0.05 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 162.50 | 0.50 | 3.80 | 2.15 | % | 0.01 | 0 | 0 | 0.19 | 0.29 | 0.04 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 167.50 | 0.15 | 2.40 | 1.28 | % | 0.01 | 0 | 0 | 0.20 | 0.14 | 0.03 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 0.17 | 0.56 | 0.37 | 0.51 | % | 0.00 | 1 | 0 | 0.16 | 0.09 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 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 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 142.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 143.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 144.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 145.00 | 0.10 | 1.35 | 0.73 | % | 0.01 | 0 | 0 | 0.20 | -0.10 | 0.02 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 146.00 | 0.37 | 1.12 | 0.75 | % | 0.01 | 0 | 0 | 0.20 | -0.11 | 0.02 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 147.00 | 0.10 | 1.37 | 0.74 | % | 0.01 | 0 | 0 | 0.18 | -0.14 | 0.02 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 148.00 | 0.12 | 1.65 | 0.89 | % | 0.01 | 0 | 0 | 0.18 | -0.15 | 0.02 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 149.00 | 0.30 | 1.82 | 1.06 | % | 0.01 | 0 | 0 | 0.18 | -0.17 | 0.03 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 150.00 | 0.51 | 1.50 | 1.01 | 1.23 | % | 0.01 | 11 | 0 | 0.17 | -0.20 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 152.50 | 0.85 | 2.55 | 1.70 | % | 0.01 | 0 | 0 | 0.17 | -0.27 | 0.04 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 1.72 | 3.20 | 2.46 | 2.44 | % | 0.02 | 3 | 0 | 0.17 | -0.37 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 157.50 | 2.60 | 4.20 | 3.40 | % | 0.02 | 0 | 0 | 0.16 | -0.48 | 0.05 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 3.85 | 6.60 | 5.23 | % | 0.03 | 0 | 0 | 0.18 | -0.60 | 0.05 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 162.50 | 4.55 | 8.10 | 6.33 | % | 0.04 | 0 | 0 | 0.25 | -0.71 | 0.04 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 6.95 | 9.75 | 8.35 | % | 0.05 | 0 | 0 | 0.24 | -0.80 | 0.03 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 167.50 | 8.75 | 12.10 | 10.43 | % | 0.06 | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 11.05 | 14.95 | 13.00 | % | 0.08 | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 172.50 | 13.55 | 17.45 | 15.50 | % | 0.09 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 175.00 | 16.00 | 19.95 | 17.98 | % | 0.10 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 177.50 | 18.50 | 22.45 | 20.48 | % | 0.12 | 0 | 0 | 0.42 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 21.00 | 24.95 | 22.98 | % | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 185.00 | 26.15 | 29.95 | 28.05 | % | 0.15 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 190.00 | 31.00 | 34.95 | 32.98 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 195.00 | 36.15 | 39.95 | 38.05 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 200.00 | 41.15 | 44.45 | 42.80 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 205.00 | 46.05 | 49.95 | 48.00 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 210.00 | 51.15 | 54.65 | 52.90 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |