Options Chain for TJX COS INC NEW COM (TJX) - $132.55 as of 10/1/2026 7:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.50 | 65.20 | 63.85 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 75.00 | 57.50 | 60.20 | 58.85 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 80.00 | 52.60 | 55.20 | 53.90 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 85.00 | 47.60 | 50.20 | 48.90 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 90.00 | 42.60 | 45.20 | 43.90 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 95.00 | 37.60 | 39.90 | 38.75 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 100.00 | 32.70 | 35.40 | 34.05 | 29.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 27.80 | 29.80 | 28.80 | 27.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | 0.97 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 23.40 | 24.90 | 24.15 | 22.60 | -1.40 | -5.84% | 0.22 | 1 | 4 | 0.45 | 0.95 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 115.00 | 18.50 | 20.00 | 19.25 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 120.00 | 14.30 | 15.40 | 14.85 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.29 | 0.84 | 0.02 | -0.04 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 125.00 | 10.70 | 11.30 | 11.00 | 11.05 | +0.85 | +8.34% | 0.09 | 4 | 153 | 0.29 | 0.75 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 130.00 | 7.40 | 7.80 | 7.60 | 7.40 | +0.20 | +2.78% | 0.06 | 79 | 290 | 0.28 | 0.63 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 135.00 | 4.70 | 5.20 | 4.95 | 4.90 | +0.23 | +4.93% | 0.04 | 28 | 324 | 0.28 | 0.49 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 140.00 | 2.90 | 3.20 | 3.05 | 2.99 | +0.19 | +6.79% | 0.02 | 18 | 1,349 | 0.28 | 0.35 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 145.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.13 | +8.28% | 0.01 | 83 | 433 | 0.27 | 0.22 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 150.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.05 | +5.89% | 0.01 | 3 | 213 | 0.27 | 0.13 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 155.00 | 0.35 | 0.80 | 0.58 | 0.60 | +0.25 | +71.43% | 0.00 | 5 | 26 | 0.28 | 0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 160.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.28 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.33 | -0.03 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 0.25 | 0.55 | 0.40 | 0.34 | +0.03 | +9.68% | 0.00 | 11 | 87 | 0.34 | -0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 115.00 | 0.45 | 0.70 | 0.58 | 0.65 | +0.05 | +8.34% | 0.01 | 1 | 55 | 0.30 | -0.09 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 120.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.07 | -5.31% | 0.01 | 25 | 732 | 0.29 | -0.16 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 125.00 | 2.00 | 2.25 | 2.13 | 2.16 | -0.29 | -11.84% | 0.02 | 60 | 832 | 0.28 | -0.25 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 130.00 | 3.60 | 4.10 | 3.85 | 3.70 | -0.40 | -9.76% | 0.03 | 31 | 472 | 0.29 | -0.37 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 135.00 | 5.90 | 6.30 | 6.10 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 259 | 0.28 | -0.51 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 140.00 | 8.80 | 9.90 | 9.35 | 9.65 | +0.33 | +3.55% | 0.07 | 2 | 24 | 0.28 | -0.65 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 145.00 | 12.50 | 14.00 | 13.25 | 14.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.29 | -0.78 | 0.02 | -0.04 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 150.00 | 16.80 | 18.40 | 17.60 | % | 0.12 | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 155.00 | 21.30 | 23.60 | 22.45 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 160.00 | 25.20 | 27.90 | 26.55 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 165.00 | 30.20 | 32.90 | 31.55 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 170.00 | 35.50 | 37.90 | 36.70 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 175.00 | 40.50 | 42.90 | 41.70 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 180.00 | 45.50 | 47.90 | 46.70 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |