Options Chain for TJX COS INC NEW COM (TJX) - $125.50 as of 7/22/2025 8:15:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.00 | 61.05 | 59.53 | % | 0.92 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 53.15 | 56.60 | 54.88 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 75.00 | 48.00 | 51.95 | 49.98 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 80.00 | 43.00 | 46.80 | 44.90 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 85.00 | 38.10 | 41.70 | 39.90 | % | 0.47 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 90.00 | 33.10 | 37.05 | 35.08 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 95.00 | 28.05 | 31.80 | 29.93 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 100.00 | 23.35 | 26.40 | 24.88 | 22.42 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 105.00 | 18.90 | 21.25 | 20.08 | % | 0.19 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 107.00 | 16.90 | 19.15 | 18.03 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 108.00 | 16.15 | 19.00 | 17.58 | % | 0.16 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 109.00 | 14.65 | 17.30 | 15.98 | % | 0.15 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 110.00 | 13.95 | 16.25 | 15.10 | % | 0.14 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 111.00 | 13.00 | 15.20 | 14.10 | % | 0.13 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 112.00 | 12.00 | 14.50 | 13.25 | % | 0.12 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 113.00 | 11.40 | 13.50 | 12.45 | % | 0.11 | 0 | 0 | 0.35 | 0.98 | 0.01 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 114.00 | 11.15 | 12.45 | 11.80 | % | 0.10 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 115.00 | 9.90 | 10.50 | 10.20 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.23 | 0.95 | 0.02 | -0.03 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 116.00 | 9.25 | 9.55 | 9.40 | % | 0.08 | 0 | 0 | 0.27 | 0.93 | 0.02 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 117.00 | 7.35 | 8.60 | 7.98 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.91 | 0.03 | -0.04 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 118.00 | 7.40 | 7.85 | 7.63 | 5.27 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.26 | 0.89 | 0.03 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 119.00 | 6.50 | 7.65 | 7.08 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.47 | 0.85 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 120.00 | 5.60 | 6.75 | 6.18 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.24 | 0.80 | 0.05 | -0.06 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 121.00 | 4.30 | 5.25 | 4.78 | 4.03 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.28 | 0.76 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 122.00 | 3.80 | 4.20 | 4.00 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.31 | 0.71 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 123.00 | 3.00 | 3.45 | 3.23 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.18 | 0.65 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 124.00 | 2.66 | 2.79 | 2.73 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.20 | 0.59 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 125.00 | 2.05 | 2.26 | 2.16 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.19 | 0.51 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 126.00 | 1.54 | 1.62 | 1.58 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.18 | 0.43 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 127.00 | 1.10 | 1.20 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.18 | 0.35 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 128.00 | 0.61 | 0.83 | 0.72 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.19 | 0.27 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 129.00 | 0.25 | 0.62 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.15 | 0.20 | 0.06 | -0.04 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 0.48 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.14 | 0.15 | 0.05 | -0.03 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 131.00 | 0.00 | 0.28 | 0.14 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.23 | 0.11 | 0.04 | -0.02 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 132.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.07 | 0.03 | -0.02 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 133.00 | 0.00 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.05 | 0.02 | -0.01 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.01 | -0.01 | 6/27/2025 | 7/21/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 137.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 138.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 112.00 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 114.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.26 | -0.05 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 116.00 | 0.16 | 0.25 | 0.21 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.07 | 0.02 | -0.04 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 117.00 | 0.00 | 0.32 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.09 | 0.03 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 0.58 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.42 | -0.11 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 119.00 | 0.37 | 0.45 | 0.41 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | -0.15 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 120.00 | 0.48 | 0.56 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.20 | -0.20 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 121.00 | 0.64 | 0.76 | 0.70 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.20 | -0.24 | 0.05 | -0.06 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 122.00 | 0.71 | 1.72 | 1.22 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.23 | -0.29 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 123.00 | 1.10 | 1.21 | 1.16 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.18 | -0.35 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 124.00 | 1.42 | 1.55 | 1.49 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.18 | -0.41 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 125.00 | 1.82 | 2.03 | 1.93 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.18 | -0.49 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 126.00 | 2.31 | 2.53 | 2.42 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | -0.57 | 0.08 | -0.06 | 7/3/2025 | 7/21/2025 3:59:57 PM EST |
| 127.00 | 2.80 | 4.80 | 3.80 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.24 | -0.65 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 128.00 | 2.90 | 4.15 | 3.53 | % | 0.03 | 0 | 0 | 0.21 | -0.73 | 0.07 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 129.00 | 3.35 | 5.20 | 4.28 | % | 0.03 | 0 | 0 | 0.28 | -0.80 | 0.06 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 130.00 | 4.10 | 6.10 | 5.10 | % | 0.04 | 0 | 0 | 0.25 | -0.85 | 0.05 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 131.00 | 5.40 | 7.15 | 6.28 | % | 0.05 | 0 | 0 | 0.27 | -0.89 | 0.04 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 132.00 | 6.15 | 8.25 | 7.20 | % | 0.05 | 0 | 0 | 0.34 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 133.00 | 7.45 | 9.15 | 8.30 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.95 | 0.02 | -0.01 | 7/2/2025 | 7/21/2025 3:59:57 PM EST |
| 134.00 | 8.65 | 10.15 | 9.40 | % | 0.07 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 135.00 | 9.40 | 12.00 | 10.70 | % | 0.08 | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 136.00 | 10.40 | 12.25 | 11.33 | % | 0.08 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 137.00 | 11.75 | 13.75 | 12.75 | % | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 138.00 | 12.10 | 13.25 | 12.68 | % | 0.09 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 139.00 | 13.70 | 16.10 | 14.90 | % | 0.11 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 140.00 | 14.35 | 16.05 | 15.20 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 145.00 | 19.25 | 20.30 | 19.78 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 150.00 | 23.75 | 27.00 | 25.38 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST |