Options Chain for TJX COS INC NEW COM (TJX) - $131.50 as of 9/24/2026 9:27:34 AM 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 | 65.20 | 68.40 | 66.80 | % | 1.03 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 70.00 | 60.30 | 62.60 | 61.45 | % | 0.88 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 75.00 | 55.30 | 57.40 | 56.35 | % | 0.75 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 80.00 | 50.20 | 53.40 | 51.80 | % | 0.65 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 85.00 | 44.70 | 47.40 | 46.05 | % | 0.54 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 90.00 | 40.40 | 42.40 | 41.40 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 95.00 | 34.70 | 37.20 | 35.95 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 100.00 | 30.40 | 33.60 | 32.00 | 26.70 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:13 PM EST |
| 105.00 | 25.30 | 28.30 | 26.80 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 110.00 | 20.40 | 23.60 | 22.00 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 115.00 | 15.40 | 18.10 | 16.75 | % | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 116.00 | 14.40 | 17.00 | 15.70 | % | 0.14 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:13 PM EST | |||
| 117.00 | 13.40 | 16.00 | 14.70 | % | 0.13 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 9/23/2026 4:00:13 PM EST | |||
| 118.00 | 12.40 | 15.00 | 13.70 | % | 0.12 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 9/23/2026 4:00:13 PM EST | |||
| 119.00 | 11.40 | 13.90 | 12.65 | % | 0.11 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.02 | 9/23/2026 4:00:13 PM EST | |||
| 120.00 | 10.50 | 13.10 | 11.80 | % | 0.10 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.02 | 9/23/2026 4:00:13 PM EST | |||
| 121.00 | 9.70 | 11.70 | 10.70 | % | 0.09 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.03 | 9/23/2026 4:00:13 PM EST | |||
| 122.00 | 8.60 | 10.90 | 9.75 | % | 0.08 | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.03 | 9/23/2026 4:00:13 PM EST | |||
| 123.00 | 7.60 | 10.20 | 8.90 | % | 0.07 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.04 | 9/23/2026 4:00:13 PM EST | |||
| 124.00 | 7.00 | 8.90 | 7.95 | % | 0.06 | 0 | 0 | 0.38 | 0.90 | 0.03 | -0.04 | 9/23/2026 4:00:13 PM EST | |||
| 125.00 | 6.60 | 7.70 | 7.15 | 6.16 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.21 | 0.87 | 0.03 | -0.05 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 126.00 | 5.20 | 7.20 | 6.20 | 6.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.83 | 0.04 | -0.06 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 127.00 | 5.00 | 5.80 | 5.40 | % | 0.04 | 0 | 0 | 0.22 | 0.78 | 0.05 | -0.07 | 9/23/2026 4:00:13 PM EST | |||
| 128.00 | 4.30 | 5.00 | 4.65 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.22 | 0.73 | 0.05 | -0.07 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 129.00 | 3.80 | 4.50 | 4.15 | % | 0.03 | 0 | 0 | 0.24 | 0.68 | 0.06 | -0.08 | 9/23/2026 4:00:13 PM EST | |||
| 130.00 | 3.20 | 3.70 | 3.45 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.23 | 0.62 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 131.00 | 2.50 | 3.10 | 2.80 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.55 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 132.00 | 2.00 | 2.70 | 2.35 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.22 | 0.49 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 133.00 | 1.60 | 2.25 | 1.93 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.23 | 0.42 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 134.00 | 1.20 | 1.65 | 1.43 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.36 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 135.00 | 0.90 | 1.30 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.22 | 0.30 | 0.06 | -0.07 | 9/22/2026 | 9/23/2026 4:00:13 PM EST |
| 136.00 | 0.75 | 1.05 | 0.90 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.22 | 0.25 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 137.00 | 0.60 | 0.95 | 0.78 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.23 | 0.20 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 138.00 | 0.40 | 0.65 | 0.53 | % | 0.00 | 0 | 0 | 0.22 | 0.16 | 0.04 | -0.05 | 9/23/2026 4:00:13 PM EST | |||
| 139.00 | 0.15 | 0.50 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.13 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 140.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.21 | 0.10 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 141.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.07 | 0.02 | -0.03 | 9/22/2026 | 9/23/2026 4:00:13 PM EST |
| 142.00 | 0.05 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.05 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:13 PM EST |
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.28 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:13 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 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 | 2.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:13 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 9/23/2026 4:00:13 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 118.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 9/23/2026 4:00:13 PM EST | |||
| 119.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.02 | 9/23/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.47 | -0.02 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 121.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.04 | 0.01 | -0.03 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 122.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.24 | -0.05 | 0.02 | -0.03 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 123.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.24 | -0.07 | 0.02 | -0.04 | 9/23/2026 4:00:13 PM EST | |||
| 124.00 | 0.10 | 0.50 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | -0.10 | 0.03 | -0.04 | 9/22/2026 | 9/23/2026 4:00:13 PM EST |
| 125.00 | 0.15 | 0.60 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.21 | -0.13 | 0.03 | -0.05 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 126.00 | 0.30 | 0.90 | 0.60 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | -0.17 | 0.04 | -0.06 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 127.00 | 0.50 | 0.95 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.22 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 128.00 | 0.95 | 1.20 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.27 | 0.05 | -0.07 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 129.00 | 1.20 | 1.65 | 1.43 | % | 0.01 | 0 | 0 | 0.23 | -0.32 | 0.06 | -0.08 | 9/23/2026 4:00:13 PM EST | |||
| 130.00 | 1.35 | 2.05 | 1.70 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.22 | -0.38 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 131.00 | 1.85 | 2.45 | 2.15 | % | 0.02 | 0 | 0 | 0.22 | -0.45 | 0.06 | -0.08 | 9/23/2026 4:00:13 PM EST | |||
| 132.00 | 2.25 | 3.10 | 2.68 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.24 | -0.51 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:13 PM EST |
| 133.00 | 2.75 | 3.40 | 3.08 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.58 | 0.06 | -0.08 | 9/21/2026 | 9/23/2026 4:00:13 PM EST |
| 134.00 | 3.60 | 4.10 | 3.85 | % | 0.03 | 0 | 0 | 0.23 | -0.64 | 0.06 | -0.08 | 9/23/2026 4:00:13 PM EST | |||
| 135.00 | 3.90 | 5.10 | 4.50 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.22 | -0.70 | 0.06 | -0.07 | 9/10/2026 | 9/23/2026 4:00:13 PM EST |
| 136.00 | 4.80 | 5.90 | 5.35 | % | 0.04 | 0 | 0 | 0.23 | -0.75 | 0.05 | -0.06 | 9/23/2026 4:00:13 PM EST | |||
| 137.00 | 5.60 | 6.70 | 6.15 | % | 0.04 | 0 | 0 | 0.29 | -0.80 | 0.05 | -0.06 | 9/23/2026 4:00:13 PM EST | |||
| 138.00 | 5.90 | 8.00 | 6.95 | % | 0.05 | 0 | 0 | 0.35 | -0.84 | 0.04 | -0.05 | 9/23/2026 4:00:13 PM EST | |||
| 139.00 | 6.90 | 8.50 | 7.70 | % | 0.06 | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.04 | 9/23/2026 4:00:13 PM EST | |||
| 140.00 | 7.90 | 9.40 | 8.65 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.03 | 9/10/2026 | 9/23/2026 4:00:13 PM EST |
| 141.00 | 8.70 | 10.90 | 9.80 | % | 0.07 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.03 | 9/23/2026 4:00:13 PM EST | |||
| 142.00 | 9.60 | 11.20 | 10.40 | % | 0.07 | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.02 | 9/23/2026 4:00:13 PM EST | |||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 12.30 | 14.90 | 13.60 | 17.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.98 | 0.01 | -0.01 | 9/10/2026 | 9/23/2026 4:00:13 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 17.40 | 19.60 | 18.50 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 155.00 | 22.40 | 24.80 | 23.60 | 26.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:13 PM EST |
| 160.00 | 27.50 | 30.00 | 28.75 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 165.00 | 32.20 | 35.10 | 33.65 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 170.00 | 37.40 | 40.10 | 38.75 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 175.00 | 42.40 | 45.00 | 43.70 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 180.00 | 47.00 | 49.40 | 48.20 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 185.00 | 52.60 | 55.00 | 53.80 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 190.00 | 57.50 | 59.90 | 58.70 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 195.00 | 62.60 | 65.10 | 63.85 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 200.00 | 67.40 | 70.00 | 68.70 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST | |||
| 205.00 | 72.40 | 74.70 | 73.55 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:13 PM EST |