Options Chain for TJX COS INC NEW COM (TJX) - $140.69 as of 8/21/2026 1:42:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 44.20 | 47.70 | 45.95 | 58.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:50 PM EST |
| 100.00 | 39.40 | 42.70 | 41.05 | 53.40 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:50 PM EST |
| 105.00 | 34.80 | 38.30 | 36.55 | 54.52 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/21/2026 3:59:50 PM EST |
| 110.00 | 29.90 | 32.70 | 31.30 | 46.40 | 0.00 | 0.00% | 0.28 | 0 | 67 | 0.54 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 8/21/2026 3:59:50 PM EST |
| 115.00 | 25.40 | 28.20 | 26.80 | % | 0.23 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 120.00 | 21.10 | 22.50 | 21.80 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.38 | 0.96 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 3:59:50 PM EST |
| 125.00 | 16.00 | 17.80 | 16.90 | 32.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.33 | 0.91 | 0.01 | -0.03 | 5/28/2026 | 8/21/2026 3:59:50 PM EST |
| 130.00 | 11.90 | 13.20 | 12.55 | 12.81 | +0.01 | +0.08% | 0.10 | 2 | 79 | 0.25 | 0.83 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 135.00 | 8.10 | 9.30 | 8.70 | 8.90 | -0.41 | -4.41% | 0.06 | 5 | 11 | 0.23 | 0.72 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 140.00 | 5.20 | 5.50 | 5.35 | 5.45 | -0.35 | -6.04% | 0.04 | 85 | 190 | 0.21 | 0.56 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 145.00 | 2.80 | 3.30 | 3.05 | 3.00 | -0.10 | -3.23% | 0.02 | 204 | 108 | 0.21 | 0.40 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 150.00 | 1.35 | 2.20 | 1.78 | 1.65 | +0.11 | +7.15% | 0.01 | 269 | 280 | 0.22 | 0.25 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 155.00 | 0.75 | 1.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 83 | 342 | 0.21 | 0.15 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 160.00 | 0.30 | 0.65 | 0.48 | 0.70 | +0.31 | +79.49% | 0.00 | 9 | 3,171 | 0.22 | 0.08 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 165.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 553 | 0.23 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 1,174 | 0.24 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 234 | 829 | 0.29 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.36 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:50 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.85 | -89.48% | 0.00 | 6 | 4 | 0.34 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | -0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 120.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.06 | -20.00% | 0.00 | 10 | 11 | 0.25 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 125.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.05 | -7.70% | 0.00 | 20 | 103 | 0.24 | -0.09 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 130.00 | 0.95 | 1.25 | 1.10 | 1.12 | +0.03 | +2.76% | 0.01 | 459 | 152 | 0.22 | -0.17 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 135.00 | 2.00 | 2.30 | 2.15 | 2.15 | -0.04 | -1.83% | 0.02 | 34 | 370 | 0.21 | -0.28 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 140.00 | 3.80 | 4.20 | 4.00 | 3.96 | -0.05 | -1.25% | 0.03 | 65 | 521 | 0.21 | -0.44 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 145.00 | 6.20 | 6.90 | 6.55 | 6.63 | -0.85 | -11.37% | 0.05 | 17 | 1,822 | 0.20 | -0.60 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 150.00 | 9.90 | 10.80 | 10.35 | 10.15 | -0.05 | -0.49% | 0.07 | 7 | 635 | 0.21 | -0.75 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 155.00 | 13.90 | 15.20 | 14.55 | 14.76 | +0.45 | +3.15% | 0.09 | 3 | 153 | 0.27 | -0.85 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 160.00 | 18.00 | 20.70 | 19.35 | 19.45 | +7.29 | +59.96% | 0.12 | 1 | 78 | 0.36 | -0.92 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 165.00 | 23.10 | 25.90 | 24.50 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.40 | -0.96 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 170.00 | 28.10 | 30.90 | 29.50 | 19.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.98 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:50 PM EST |
| 175.00 | 33.20 | 36.40 | 34.80 | 34.63 | +15.13 | +77.59% | 0.20 | 2 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 180.00 | 38.10 | 40.90 | 39.50 | 34.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:50 PM EST |
| 185.00 | 42.50 | 46.40 | 44.45 | 29.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:50 PM EST |
| 190.00 | 47.50 | 51.30 | 49.40 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 195.00 | 52.50 | 56.40 | 54.45 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 200.00 | 57.50 | 61.40 | 59.45 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 210.00 | 67.70 | 71.50 | 69.60 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 220.00 | 77.50 | 81.30 | 79.40 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 230.00 | 87.50 | 91.40 | 89.45 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 240.00 | 97.70 | 101.40 | 99.55 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST |