Options Chain for TJX COS INC NEW COM (TJX) - $126.26 as of 7/25/2025 1:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.80 | 63.25 | 61.53 | % | 0.95 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 55.25 | 58.20 | 56.73 | % | 0.81 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 49.80 | 53.25 | 51.53 | % | 0.69 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 44.80 | 48.20 | 46.50 | % | 0.58 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 40.35 | 43.15 | 41.75 | % | 0.49 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 34.80 | 37.70 | 36.25 | % | 0.40 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 29.95 | 32.95 | 31.45 | % | 0.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 25.55 | 28.30 | 26.93 | % | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 20.75 | 23.20 | 21.98 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 106.00 | 20.15 | 22.30 | 21.23 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 107.00 | 19.15 | 21.30 | 20.23 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 108.00 | 17.95 | 19.95 | 18.95 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 109.00 | 16.95 | 19.25 | 18.10 | % | 0.17 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 16.10 | 18.00 | 17.05 | 16.58 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 111.00 | 15.10 | 17.00 | 16.05 | % | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 112.00 | 14.10 | 16.00 | 15.05 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 113.00 | 13.10 | 15.00 | 14.05 | % | 0.12 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 114.00 | 12.10 | 14.00 | 13.05 | % | 0.11 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 10.85 | 13.00 | 11.93 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 116.00 | 10.10 | 12.35 | 11.23 | % | 0.10 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 117.00 | 9.15 | 10.60 | 9.88 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 118.00 | 8.20 | 9.60 | 8.90 | 7.94 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.57 | 0.98 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 119.00 | 7.20 | 7.50 | 7.35 | 7.43 | +1.28 | +20.82% | 0.06 | 5 | 7 | 0.53 | 0.97 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 6.25 | 7.65 | 6.95 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | 0.93 | 0.03 | -0.05 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 121.00 | 5.30 | 6.70 | 6.00 | 5.54 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.32 | 0.93 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 122.00 | 4.35 | 4.50 | 4.43 | 4.50 | +0.40 | +9.76% | 0.04 | 12 | 45 | 0.23 | 0.86 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 123.00 | 3.45 | 3.60 | 3.53 | 4.01 | +0.21 | +5.53% | 0.03 | 10 | 101 | 0.21 | 0.81 | 0.06 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 124.00 | 2.59 | 2.72 | 2.66 | 2.90 | +0.06 | +2.12% | 0.02 | 1 | 107 | 0.19 | 0.76 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 1.84 | 1.96 | 1.90 | 1.95 | -0.09 | -4.42% | 0.02 | 14 | 189 | 0.18 | 0.68 | 0.11 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 126.00 | 1.15 | 1.30 | 1.23 | 1.32 | -0.31 | -19.02% | 0.01 | 24 | 175 | 0.17 | 0.57 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 127.00 | 0.61 | 0.80 | 0.71 | 0.78 | -0.26 | -25.00% | 0.01 | 84 | 188 | 0.15 | 0.44 | 0.14 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 128.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.25 | -38.47% | 0.00 | 65 | 1,787 | 0.15 | 0.30 | 0.13 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 129.00 | 0.06 | 0.23 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 41 | 138 | 0.15 | 0.18 | 0.10 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.17 | -60.72% | 0.00 | 2 | 814 | 0.16 | 0.10 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 131.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.19 | 0.05 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 132.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.34 | 0.02 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 133.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 134.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 137.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:58 AM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 106.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 113.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 208 | 174 | 0.31 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 116.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.18 | -66.67% | 0.00 | 2 | 21 | 0.42 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 118.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.02 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 119.00 | 0.00 | 0.29 | 0.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.35 | -0.03 | 0.02 | -0.03 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 7 | 124 | 0.24 | -0.07 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 121.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.31 | -67.40% | 0.00 | 1 | 18 | 0.38 | -0.07 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 122.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.17 | -47.23% | 0.00 | 67 | 77 | 0.23 | -0.14 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 123.00 | 0.25 | 0.46 | 0.36 | 0.26 | -0.24 | -48.00% | 0.00 | 21 | 42 | 0.21 | -0.19 | 0.06 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 124.00 | 0.40 | 0.47 | 0.44 | 0.39 | -0.17 | -30.36% | 0.00 | 10 | 84 | 0.18 | -0.24 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.63 | 0.71 | 0.67 | 0.57 | -0.25 | -30.49% | 0.01 | 26 | 73 | 0.17 | -0.32 | 0.11 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 126.00 | 0.98 | 1.28 | 1.13 | 0.93 | -0.20 | -17.70% | 0.01 | 22 | 90 | 0.15 | -0.43 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 127.00 | 1.49 | 1.59 | 1.54 | 1.47 | -0.14 | -8.70% | 0.01 | 50 | 82 | 0.15 | -0.56 | 0.14 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 128.00 | 2.15 | 2.25 | 2.20 | 1.79 | -0.48 | -21.15% | 0.02 | 26 | 12 | 0.14 | -0.70 | 0.13 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 129.00 | 2.95 | 3.10 | 3.03 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.15 | -0.82 | 0.10 | -0.05 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 3.75 | 4.30 | 4.03 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.25 | -0.90 | 0.07 | -0.03 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 131.00 | 4.70 | 5.30 | 5.00 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.95 | 0.04 | -0.02 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 132.00 | 5.75 | 6.25 | 6.00 | % | 0.05 | 0 | 0 | 0.31 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 133.00 | 6.75 | 7.05 | 6.90 | % | 0.05 | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 134.00 | 7.75 | 8.40 | 8.08 | % | 0.06 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 135.00 | 8.70 | 10.20 | 9.45 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 136.00 | 9.70 | 11.15 | 10.43 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 137.00 | 10.70 | 12.20 | 11.45 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 138.00 | 11.75 | 13.20 | 12.48 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 139.00 | 12.70 | 14.25 | 13.48 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 140.00 | 13.70 | 15.15 | 14.43 | 14.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 141.00 | 14.70 | 16.20 | 15.45 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 142.00 | 15.70 | 17.20 | 16.45 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 143.00 | 16.70 | 18.20 | 17.45 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 144.00 | 17.75 | 19.25 | 18.50 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 145.00 | 18.75 | 20.15 | 19.45 | 19.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 23.70 | 25.15 | 24.43 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |