Options Chain for TJX COS INC NEW COM (TJX) - $125.39 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.10 | 68.20 | 66.65 | % | 1.11 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 60.00 | 63.30 | 61.65 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 70.00 | 55.00 | 57.40 | 56.20 | 60.26 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 50.10 | 52.50 | 51.30 | 51.84 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 45.95 | 47.50 | 46.73 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 85.00 | 40.55 | 43.05 | 41.80 | 38.39 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 36.05 | 37.50 | 36.78 | 35.95 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 30.35 | 32.95 | 31.65 | 37.82 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 26.40 | 27.05 | 26.73 | 23.04 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.44 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 21.80 | 22.15 | 21.98 | 22.00 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.32 | 0.96 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 17.15 | 17.50 | 17.33 | 16.45 | 0.00 | 0.00% | 0.16 | 0 | 183 | 0.29 | 0.92 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 12.65 | 12.85 | 12.75 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 656 | 0.27 | 0.85 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 8.55 | 8.75 | 8.65 | 9.10 | +1.43 | +18.65% | 0.07 | 21 | 874 | 0.24 | 0.74 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 5.15 | 5.30 | 5.23 | 5.55 | +0.75 | +15.63% | 0.04 | 28 | 1,299 | 0.23 | 0.59 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 130.00 | 2.66 | 2.76 | 2.71 | 2.76 | +0.50 | +22.13% | 0.02 | 94 | 3,022 | 0.21 | 0.40 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 135.00 | 1.14 | 1.20 | 1.17 | 1.19 | +0.23 | +23.96% | 0.01 | 132 | 7,519 | 0.21 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 140.00 | 0.38 | 0.49 | 0.44 | 0.47 | +0.10 | +27.03% | 0.00 | 7 | 3,252 | 0.20 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 145.00 | 0.05 | 0.21 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.19 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 150.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.22 | 0.02 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.26 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:58 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:58 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:58 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:58 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 180.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:58 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 190.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 1.34 | 0.67 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.45 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 0.17 | 0.86 | 0.52 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,397 | 0.41 | -0.02 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 0.31 | 0.39 | 0.35 | 0.37 | +0.02 | +5.72% | 0.00 | 2 | 510 | 0.32 | -0.04 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 0.63 | 0.32 | 0.58 | +0.04 | +7.41% | 0.00 | 30 | 855 | 0.30 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 0.97 | 1.08 | 1.03 | 0.96 | -0.16 | -14.29% | 0.01 | 1 | 2,567 | 0.26 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 1.84 | 1.94 | 1.89 | 1.82 | -0.37 | -16.90% | 0.02 | 76 | 4,808 | 0.24 | -0.26 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 3.40 | 3.50 | 3.45 | 3.41 | -0.59 | -14.75% | 0.03 | 13 | 1,405 | 0.23 | -0.41 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 130.00 | 5.95 | 6.10 | 6.03 | 5.70 | -0.24 | -4.04% | 0.05 | 3 | 727 | 0.22 | -0.60 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 135.00 | 9.50 | 9.70 | 9.60 | 9.15 | -1.45 | -13.68% | 0.07 | 1 | 137 | 0.21 | -0.77 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 140.00 | 13.90 | 14.10 | 14.00 | 17.88 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.22 | -0.88 | 0.02 | -0.02 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 145.00 | 18.70 | 19.00 | 18.85 | 14.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.27 | -0.95 | 0.01 | -0.01 | 5/21/2025 | 7/29/2025 1:58:58 PM EST |
| 150.00 | 23.30 | 23.95 | 23.63 | 19.68 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.32 | -0.98 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:58 PM EST |
| 155.00 | 27.25 | 30.15 | 28.70 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 160.00 | 32.00 | 35.25 | 33.63 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 165.00 | 37.00 | 39.90 | 38.45 | 37.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:58 PM EST |
| 170.00 | 42.15 | 45.25 | 43.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 175.00 | 46.95 | 50.25 | 48.60 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 180.00 | 51.95 | 55.15 | 53.55 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 185.00 | 57.50 | 60.20 | 58.85 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 190.00 | 61.95 | 65.15 | 63.55 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |