Options Chain for TJX COS INC NEW COM (TJX) - $122.48 as of 6/26/2025 10:28:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.25 | 59.15 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 70.00 | 50.25 | 54.15 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 75.00 | 45.25 | 49.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 80.00 | 41.60 | 44.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 85.00 | 36.45 | 39.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 90.00 | 31.70 | 34.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 95.00 | 25.30 | 29.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 100.00 | 21.95 | 22.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 105.00 | 16.65 | 18.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 109.00 | 12.60 | 14.65 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 110.00 | 11.65 | 12.85 | 14.22 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 111.00 | 10.80 | 12.20 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 112.00 | 9.75 | 10.80 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 113.00 | 8.85 | 9.75 | % | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 114.00 | 7.90 | 9.75 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.96 | 0.02 | -0.03 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 115.00 | 6.95 | 8.15 | 10.59 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.94 | 0.03 | -0.04 | 6/12/2025 | 6/26/2025 10:58:56 AM EST |
| 116.00 | 6.35 | 6.50 | 6.35 | -3.06 | -32.52% | 1 | 0 | 0.20 | 0.89 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 117.00 | 5.45 | 5.60 | 5.68 | % | 2 | 0 | 0.19 | 0.85 | 0.05 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST | |
| 118.00 | 4.55 | 4.70 | 4.15 | -7.40 | -64.07% | 50 | 1 | 0.19 | 0.82 | 0.06 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 119.00 | 3.70 | 3.85 | % | 0 | 0 | 0.18 | 0.76 | 0.07 | -0.06 | 6/26/2025 10:58:56 AM EST | |||
| 120.00 | 2.94 | 3.05 | 4.52 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.69 | 0.08 | -0.06 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 121.00 | 2.25 | 2.35 | 2.27 | -0.63 | -21.73% | 5 | 4 | 0.17 | 0.61 | 0.09 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 122.00 | 1.65 | 1.75 | 1.71 | -2.24 | -56.71% | 16 | 14 | 0.16 | 0.52 | 0.10 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 123.00 | 1.14 | 1.23 | 0.90 | -0.88 | -49.44% | 8 | 88 | 0.16 | 0.42 | 0.10 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 124.00 | 0.76 | 0.83 | 0.70 | -1.65 | -70.22% | 5 | 26 | 0.15 | 0.32 | 0.09 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 125.00 | 0.46 | 0.52 | 0.56 | -0.14 | -20.00% | 53 | 106 | 0.15 | 0.23 | 0.08 | -0.04 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 126.00 | 0.27 | 0.33 | 0.33 | -0.13 | -28.27% | 48 | 419 | 0.15 | 0.16 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 127.00 | 0.15 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 26 | 0.16 | 0.10 | 0.05 | -0.02 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 128.00 | 0.00 | 0.12 | 0.16 | -0.04 | -20.00% | 10 | 204 | 0.16 | 0.07 | 0.03 | -0.02 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 129.00 | 0.00 | 1.33 | 0.19 | 0.00 | 0.00% | 0 | 74 | 0.38 | 0.04 | 0.02 | -0.01 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.02 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 131.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/26/2025 10:58:56 AM EST |
| 132.00 | 0.00 | 0.80 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:58:56 AM EST |
| 133.00 | 0.00 | 1.28 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:56 AM EST |
| 134.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:56 AM EST |
| 135.00 | 0.00 | 0.95 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 136.00 | 0.00 | 0.94 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:56 AM EST |
| 137.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:56 AM EST |
| 138.00 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:56 AM EST |
| 139.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:56 AM EST |
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 141.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 142.00 | 0.00 | 0.84 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 143.00 | 0.00 | 0.67 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 150.00 | 0.00 | 0.57 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:58:56 AM EST |
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/26/2025 10:58:56 AM EST |
| 111.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.01 | 0.01 | -0.02 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 113.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 114.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.04 | 0.02 | -0.03 | 6/11/2025 | 6/26/2025 10:58:56 AM EST |
| 115.00 | 0.17 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.06 | 0.03 | -0.04 | 6/13/2025 | 6/26/2025 10:58:56 AM EST |
| 116.00 | 0.23 | 0.28 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.11 | 0.04 | -0.05 | 6/5/2025 | 6/26/2025 10:58:56 AM EST |
| 117.00 | 0.31 | 0.41 | 0.37 | +0.04 | +12.13% | 1 | 20 | 0.20 | -0.15 | 0.05 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 118.00 | 0.41 | 0.62 | 0.92 | +0.51 | +124.39% | 36 | 4 | 0.20 | -0.18 | 0.06 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 119.00 | 0.43 | 0.71 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.24 | 0.07 | -0.06 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 120.00 | 0.77 | 0.98 | 1.01 | +0.39 | +62.91% | 3 | 171 | 0.18 | -0.31 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 121.00 | 1.07 | 1.16 | 1.33 | +0.80 | +150.95% | 26 | 41 | 0.17 | -0.39 | 0.09 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 122.00 | 1.29 | 1.57 | 1.50 | +0.39 | +35.14% | 9 | 21 | 0.16 | -0.48 | 0.10 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 123.00 | 1.93 | 2.08 | 2.40 | +0.70 | +41.18% | 2 | 21 | 0.16 | -0.58 | 0.10 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 124.00 | 2.44 | 2.70 | 2.61 | +1.16 | +80.00% | 26 | 41 | 0.15 | -0.68 | 0.09 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 125.00 | 3.25 | 3.40 | 4.65 | +2.35 | +102.18% | 3 | 24 | 0.15 | -0.77 | 0.08 | -0.04 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 126.00 | 4.10 | 4.30 | 4.38 | +2.05 | +87.99% | 1 | 31 | 0.12 | -0.84 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 127.00 | 4.85 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.90 | 0.05 | -0.02 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 128.00 | 6.00 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.93 | 0.03 | -0.02 | 6/17/2025 | 6/26/2025 10:58:56 AM EST |
| 129.00 | 6.85 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 38 | 0.45 | -0.96 | 0.02 | -0.01 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 130.00 | 7.65 | 9.95 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 131.00 | 8.80 | 10.90 | 5.43 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 6/10/2025 | 6/26/2025 10:58:56 AM EST |
| 132.00 | 9.80 | 11.80 | 7.16 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 133.00 | 10.80 | 12.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 134.00 | 11.80 | 13.85 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:56 AM EST |
| 135.00 | 12.70 | 14.95 | 10.76 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:58:56 AM EST |
| 136.00 | 13.70 | 15.60 | 8.12 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:58:56 AM EST |
| 137.00 | 14.75 | 16.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 138.00 | 15.75 | 17.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 139.00 | 16.70 | 18.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 140.00 | 17.85 | 19.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 141.00 | 18.65 | 20.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 142.00 | 19.75 | 21.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 143.00 | 20.80 | 22.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 145.00 | 22.65 | 24.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 150.00 | 26.95 | 30.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST |