Options Chain for TJX COS INC NEW COM (TJX) - $152.11 as of 8/14/2026 8:44:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 65.50 | 69.40 | 67.45 | % | 0.79 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 90.00 | 60.50 | 64.40 | 62.45 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 95.00 | 55.50 | 59.40 | 57.45 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 100.00 | 50.60 | 54.50 | 52.55 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 105.00 | 45.50 | 49.50 | 47.50 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 40.50 | 44.60 | 42.55 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 35.80 | 39.60 | 37.70 | % | 0.33 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 30.70 | 34.80 | 32.75 | % | 0.27 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 26.50 | 29.80 | 28.15 | % | 0.23 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 21.50 | 25.00 | 23.25 | 23.52 | % | 0.18 | 2 | 0 | 0.48 | 0.96 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 135.00 | 16.70 | 20.40 | 18.55 | % | 0.14 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 12.80 | 15.90 | 14.35 | 14.50 | % | 0.10 | 2 | 0 | 0.26 | 0.84 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 145.00 | 8.50 | 12.00 | 10.25 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.02 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 6.60 | 7.80 | 7.20 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.03 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 2.75 | 5.30 | 4.03 | % | 0.03 | 0 | 0 | 0.22 | 0.45 | 0.03 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 1.50 | 3.30 | 2.40 | 2.80 | -0.34 | -10.83% | 0.01 | 2 | 5 | 0.23 | 0.31 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 0.70 | 2.10 | 1.40 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.02 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.01 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 0.40 | 0.80 | 0.60 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 0.35 | 1.45 | 0.90 | 1.25 | % | 0.01 | 10 | 0 | 0.22 | -0.16 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 145.00 | 1.15 | 2.60 | 1.88 | % | 0.01 | 0 | 0 | 0.22 | -0.27 | 0.02 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 2.40 | 6.10 | 4.25 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.03 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 6.20 | 7.70 | 6.95 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.03 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 9.20 | 10.60 | 9.90 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.03 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 13.10 | 14.60 | 13.85 | % | 0.08 | 0 | 0 | 0.28 | -0.81 | 0.02 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 16.50 | 20.30 | 18.40 | 18.18 | % | 0.11 | 2 | 0 | 0.38 | -0.90 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 175.00 | 21.20 | 23.90 | 22.55 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 26.10 | 30.00 | 28.05 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 31.00 | 35.10 | 33.05 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 36.10 | 40.10 | 38.10 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 41.10 | 45.10 | 43.10 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 46.10 | 49.90 | 48.00 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 51.10 | 55.10 | 53.10 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 56.10 | 60.10 | 58.10 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 61.10 | 65.10 | 63.10 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 66.10 | 70.00 | 68.05 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 71.10 | 75.10 | 73.10 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 76.10 | 79.80 | 77.95 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |