Options Chain for TJX COS INC NEW COM (TJX) - $126.50 as of 7/25/2025 7:35:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.50 | 58.55 | 56.53 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 75.00 | 49.50 | 53.55 | 51.53 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 80.00 | 44.50 | 48.55 | 46.53 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 85.00 | 39.55 | 43.60 | 41.58 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 90.00 | 34.80 | 38.35 | 36.58 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 95.00 | 29.85 | 33.55 | 31.70 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 100.00 | 25.05 | 28.45 | 26.75 | % | 0.27 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 105.00 | 20.50 | 22.15 | 21.33 | % | 0.20 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 110.00 | 15.55 | 17.25 | 16.40 | % | 0.15 | 0 | 0 | 0.17 | 0.94 | 0.01 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 112.00 | 14.10 | 16.60 | 15.35 | % | 0.14 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 113.00 | 12.70 | 14.55 | 13.63 | % | 0.12 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 114.00 | 12.60 | 13.60 | 13.10 | % | 0.11 | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 115.00 | 10.95 | 13.50 | 12.23 | % | 0.11 | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 116.00 | 10.25 | 12.95 | 11.60 | % | 0.10 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 117.00 | 9.45 | 11.45 | 10.45 | % | 0.09 | 0 | 0 | 0.22 | 0.83 | 0.02 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 118.00 | 8.70 | 10.90 | 9.80 | % | 0.08 | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 119.00 | 8.60 | 9.45 | 9.03 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 120.00 | 6.95 | 9.10 | 8.03 | % | 0.07 | 0 | 0 | 0.22 | 0.75 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 121.00 | 6.95 | 8.60 | 7.78 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 122.00 | 6.20 | 6.85 | 6.53 | % | 0.05 | 0 | 0 | 0.23 | 0.69 | 0.03 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 123.00 | 5.45 | 6.15 | 5.80 | % | 0.05 | 0 | 0 | 0.22 | 0.66 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 124.00 | 4.75 | 5.50 | 5.13 | % | 0.04 | 0 | 0 | 0.22 | 0.62 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 125.00 | 4.50 | 4.90 | 4.70 | % | 0.04 | 0 | 0 | 0.23 | 0.58 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 126.00 | 3.95 | 5.20 | 4.58 | 4.00 | % | 0.04 | 3 | 0 | 0.22 | 0.54 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 127.00 | 3.35 | 3.70 | 3.53 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 128.00 | 2.78 | 3.25 | 3.02 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 129.00 | 2.43 | 2.81 | 2.62 | 2.53 | % | 0.02 | 1 | 0 | 0.21 | 0.41 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 130.00 | 1.86 | 2.37 | 2.12 | % | 0.02 | 0 | 0 | 0.20 | 0.37 | 0.04 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 131.00 | 1.67 | 2.02 | 1.85 | % | 0.01 | 0 | 0 | 0.21 | 0.33 | 0.04 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 132.00 | 1.43 | 2.64 | 2.04 | 1.50 | % | 0.02 | 1 | 0 | 0.24 | 0.29 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 133.00 | 1.14 | 1.43 | 1.29 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.04 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 134.00 | 0.84 | 1.43 | 1.14 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.22 | 0.19 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 136.00 | 0.20 | 1.06 | 0.63 | % | 0.00 | 0 | 0 | 0.19 | 0.16 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 137.00 | 0.32 | 1.00 | 0.66 | % | 0.00 | 0 | 0 | 0.21 | 0.14 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 138.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.19 | 0.12 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 139.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 141.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 112.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 113.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 114.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.02 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 115.00 | 0.45 | 1.55 | 1.00 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 116.00 | 0.57 | 1.37 | 0.97 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.02 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 117.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.26 | -0.17 | 0.02 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 118.00 | 1.07 | 1.45 | 1.26 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 119.00 | 1.19 | 1.82 | 1.51 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 120.00 | 1.35 | 1.73 | 1.54 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 121.00 | 1.61 | 2.34 | 1.98 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.03 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 122.00 | 1.86 | 2.23 | 2.05 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.03 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 123.00 | 1.80 | 2.57 | 2.19 | % | 0.02 | 0 | 0 | 0.22 | -0.34 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 124.00 | 2.10 | 3.60 | 2.85 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 125.00 | 2.85 | 3.20 | 3.03 | % | 0.02 | 0 | 0 | 0.22 | -0.42 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 126.00 | 3.35 | 3.65 | 3.50 | % | 0.03 | 0 | 0 | 0.22 | -0.46 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 127.00 | 3.80 | 4.60 | 4.20 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 128.00 | 3.35 | 4.65 | 4.00 | % | 0.03 | 0 | 0 | 0.22 | -0.55 | 0.04 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 129.00 | 4.70 | 5.60 | 5.15 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.04 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 130.00 | 5.50 | 5.75 | 5.63 | % | 0.04 | 0 | 0 | 0.21 | -0.63 | 0.04 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 131.00 | 6.15 | 6.45 | 6.30 | % | 0.05 | 0 | 0 | 0.21 | -0.67 | 0.04 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 132.00 | 6.80 | 7.20 | 7.00 | % | 0.05 | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 133.00 | 7.55 | 7.90 | 7.73 | % | 0.06 | 0 | 0 | 0.29 | -0.75 | 0.04 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 134.00 | 6.90 | 10.25 | 8.58 | % | 0.06 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 135.00 | 8.20 | 11.25 | 9.73 | % | 0.07 | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 136.00 | 8.50 | 11.45 | 9.98 | % | 0.07 | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 137.00 | 9.65 | 12.85 | 11.25 | % | 0.08 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 138.00 | 10.30 | 13.70 | 12.00 | % | 0.09 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 139.00 | 11.50 | 14.60 | 13.05 | % | 0.09 | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 140.00 | 12.10 | 15.30 | 13.70 | % | 0.10 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 141.00 | 13.25 | 16.20 | 14.73 | % | 0.10 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 145.00 | 18.20 | 19.85 | 19.03 | % | 0.13 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 150.00 | 22.85 | 25.25 | 24.05 | % | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST |