Options Chain for TJX COS INC NEW COM (TJX) - $122.84 as of 9/17/2026 3:43:13 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 | 29.90 | 34.00 | 31.95 | 58.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/17/2026 4:00:00 PM EST |
| 100.00 | 25.00 | 28.40 | 26.70 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 105.00 | 20.50 | 23.70 | 22.10 | 36.03 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 9/17/2026 4:00:00 PM EST |
| 110.00 | 15.10 | 17.40 | 16.25 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.36 | 0.98 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 115.00 | 10.30 | 12.80 | 11.55 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.31 | 0.93 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 120.00 | 7.10 | 8.30 | 7.70 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.20 | 0.80 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 125.00 | 4.30 | 4.60 | 4.45 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 581 | 0.25 | 0.60 | 0.05 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 130.00 | 2.05 | 2.25 | 2.15 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 3,215 | 0.25 | 0.37 | 0.04 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 135.00 | 0.80 | 1.15 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,475 | 0.26 | 0.19 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 140.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 0.25 | 0.09 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,718 | 0.26 | 0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.30 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 0.34 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,314 | 0.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.67 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 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 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.37 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.26 | -0.07 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 120.00 | 0.90 | 0.95 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,064 | 0.24 | -0.20 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 125.00 | 2.40 | 2.60 | 2.50 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1,038 | 0.23 | -0.40 | 0.05 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 130.00 | 5.00 | 5.50 | 5.25 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 1,426 | 0.23 | -0.63 | 0.04 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 135.00 | 8.50 | 9.90 | 9.20 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 786 | 0.23 | -0.81 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 140.00 | 12.90 | 14.10 | 13.50 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 163 | 0.33 | -0.91 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 145.00 | 17.50 | 20.50 | 19.00 | 19.66 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.56 | -0.97 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 150.00 | 22.30 | 25.50 | 23.90 | 23.10 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.64 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 155.00 | 27.00 | 30.20 | 28.60 | 27.50 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.65 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 160.00 | 32.20 | 35.50 | 33.85 | 33.33 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.78 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 165.00 | 37.00 | 40.50 | 38.75 | 41.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 170.00 | 42.00 | 45.00 | 43.50 | 36.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:00 PM EST |
| 175.00 | 46.50 | 50.50 | 48.50 | 39.94 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:00 PM EST |
| 180.00 | 51.50 | 55.50 | 53.50 | 34.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:00 PM EST |
| 185.00 | 56.50 | 60.50 | 58.50 | 29.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 4:00:00 PM EST |
| 190.00 | 61.50 | 65.50 | 63.50 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 195.00 | 66.50 | 70.50 | 68.50 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 200.00 | 71.50 | 75.50 | 73.50 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 210.00 | 81.50 | 85.50 | 83.50 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 220.00 | 91.50 | 95.50 | 93.50 | % | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 230.00 | 101.50 | 105.50 | 103.50 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 240.00 | 111.60 | 115.50 | 113.55 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST |