Options Chain for TJX COS INC NEW COM (TJX) - $127.24 as of 9/20/2026 10:33:49 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 | 60.60 | 64.80 | 62.70 | % | 0.96 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 70.00 | 55.90 | 59.70 | 57.80 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 75.00 | 50.60 | 54.80 | 52.70 | % | 0.70 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 80.00 | 46.00 | 49.80 | 47.90 | 50.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:16 PM EST |
| 85.00 | 41.00 | 44.80 | 42.90 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 90.00 | 35.70 | 39.90 | 37.80 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 95.00 | 30.70 | 34.90 | 32.80 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 100.00 | 25.80 | 29.90 | 27.85 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:16 PM EST |
| 105.00 | 21.20 | 24.90 | 23.05 | 19.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:16 PM EST |
| 110.00 | 16.60 | 20.00 | 18.30 | % | 0.17 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.03 | 9/18/2026 4:00:16 PM EST | |||
| 115.00 | 12.90 | 15.20 | 14.05 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.04 | 9/15/2026 | 9/18/2026 4:00:16 PM EST |
| 120.00 | 8.50 | 10.70 | 9.60 | 9.25 | +1.20 | +14.91% | 0.08 | 2 | 8 | 0.23 | 0.83 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 125.00 | 5.10 | 5.60 | 5.35 | 5.70 | +1.00 | +21.28% | 0.04 | 7 | 147 | 0.20 | 0.67 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 130.00 | 2.00 | 4.90 | 3.45 | 3.50 | +1.20 | +52.18% | 0.03 | 14 | 89 | 0.25 | 0.47 | 0.04 | -0.06 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 135.00 | 1.00 | 1.50 | 1.25 | 1.36 | +0.46 | +51.12% | 0.01 | 27 | 321 | 0.21 | 0.27 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 140.00 | 0.10 | 1.30 | 0.70 | 0.70 | +0.30 | +75.00% | 0.01 | 3 | 57 | 0.23 | 0.13 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.28 | +0.03 | +12.00% | 0.00 | 161 | 4 | 0.23 | 0.06 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 4:00:16 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:16 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:16 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:16 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:16 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.02 | 0.01 | -0.03 | 9/16/2026 | 9/18/2026 4:00:16 PM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | -0.07 | 0.01 | -0.04 | 9/16/2026 | 9/18/2026 4:00:16 PM EST |
| 120.00 | 0.75 | 1.20 | 0.98 | 0.97 | -0.30 | -23.63% | 0.01 | 11 | 59 | 0.25 | -0.17 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 125.00 | 2.40 | 2.55 | 2.48 | 2.45 | -0.63 | -20.46% | 0.02 | 20 | 6,514 | 0.26 | -0.33 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 130.00 | 4.20 | 6.60 | 5.40 | 3.80 | -2.70 | -41.54% | 0.04 | 2 | 19 | 0.29 | -0.53 | 0.04 | -0.06 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 135.00 | 7.40 | 10.00 | 8.70 | 7.14 | -3.60 | -33.52% | 0.06 | 2 | 24 | 0.36 | -0.73 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 4:00:16 PM EST |
| 140.00 | 11.30 | 14.60 | 12.95 | 15.08 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.40 | -0.87 | 0.02 | -0.03 | 9/16/2026 | 9/18/2026 4:00:16 PM EST |
| 145.00 | 15.70 | 19.40 | 17.55 | % | 0.12 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 9/18/2026 4:00:16 PM EST | |||
| 150.00 | 20.60 | 24.20 | 22.40 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/18/2026 4:00:16 PM EST | |||
| 155.00 | 25.60 | 29.70 | 27.65 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 160.00 | 30.60 | 34.70 | 32.65 | 27.39 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:16 PM EST |
| 165.00 | 35.60 | 39.80 | 37.70 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 170.00 | 40.60 | 44.80 | 42.70 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 175.00 | 45.60 | 49.70 | 47.65 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 180.00 | 50.60 | 54.80 | 52.70 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 185.00 | 55.60 | 59.80 | 57.70 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 190.00 | 60.60 | 64.70 | 62.65 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 195.00 | 65.60 | 69.80 | 67.70 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST | |||
| 200.00 | 70.60 | 74.70 | 72.65 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:16 PM EST |