Options Chain for TJX COS INC NEW COM (TJX) - $138.75 as of 10/9/2026 1:10:20 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 | 67.50 | 71.40 | 69.45 | % | 0.99 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 75.00 | 62.50 | 66.50 | 64.50 | % | 0.86 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 80.00 | 57.50 | 61.50 | 59.50 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 85.00 | 52.50 | 56.50 | 54.50 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 90.00 | 47.50 | 51.50 | 49.50 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 95.00 | 42.50 | 46.50 | 44.50 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 100.00 | 37.60 | 41.70 | 39.65 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 105.00 | 32.60 | 36.60 | 34.60 | % | 0.33 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 110.00 | 27.70 | 30.70 | 29.20 | % | 0.27 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 115.00 | 22.80 | 25.30 | 24.05 | % | 0.21 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.03 | 10/9/2026 11:59:04 AM EST | |||
| 120.00 | 18.00 | 20.60 | 19.30 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 125.00 | 13.50 | 16.30 | 14.90 | % | 0.12 | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 126.00 | 12.60 | 15.60 | 14.10 | % | 0.11 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 127.00 | 11.80 | 14.40 | 13.10 | % | 0.10 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 128.00 | 10.90 | 13.60 | 12.25 | % | 0.10 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 129.00 | 10.20 | 12.80 | 11.50 | % | 0.09 | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 130.00 | 9.40 | 12.10 | 10.75 | % | 0.08 | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 131.00 | 8.60 | 11.20 | 9.90 | % | 0.08 | 0 | 0 | 0.24 | 0.71 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 132.00 | 8.90 | 10.50 | 9.70 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 133.00 | 8.80 | 9.80 | 9.30 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 134.00 | 7.40 | 8.90 | 8.15 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 135.00 | 7.00 | 8.30 | 7.65 | 7.31 | % | 0.06 | 4 | 0 | 0.27 | 0.62 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 11:59:04 AM EST | |
| 136.00 | 6.80 | 7.70 | 7.25 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 137.00 | 5.30 | 7.20 | 6.25 | % | 0.05 | 0 | 0 | 0.26 | 0.56 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 138.00 | 5.50 | 6.60 | 6.05 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 139.00 | 5.10 | 6.10 | 5.60 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 140.00 | 4.30 | 5.50 | 4.90 | % | 0.04 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 141.00 | 4.10 | 5.30 | 4.70 | % | 0.03 | 0 | 0 | 0.30 | 0.44 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 142.00 | 2.25 | 4.60 | 3.43 | % | 0.02 | 0 | 0 | 0.23 | 0.41 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 143.00 | 3.20 | 4.30 | 3.75 | % | 0.03 | 0 | 0 | 0.29 | 0.38 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 144.00 | 2.95 | 3.70 | 3.33 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 145.00 | 2.20 | 3.40 | 2.80 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 146.00 | 2.35 | 4.10 | 3.23 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.03 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 147.00 | 2.05 | 2.80 | 2.43 | % | 0.02 | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 148.00 | 1.35 | 2.60 | 1.98 | % | 0.01 | 0 | 0 | 0.25 | 0.25 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 149.00 | 1.50 | 3.70 | 2.60 | % | 0.02 | 0 | 0 | 0.31 | 0.23 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 150.00 | 1.40 | 2.10 | 1.75 | 1.62 | % | 0.01 | 3 | 0 | 0.26 | 0.21 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 11:59:04 AM EST | |
| 152.50 | 0.75 | 1.50 | 1.13 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 155.00 | 0.70 | 2.80 | 1.75 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 10/9/2026 11:59:04 AM EST | |||
| 157.50 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.03 | 10/9/2026 11:59:04 AM EST | |||
| 160.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.02 | 10/9/2026 11:59:04 AM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM 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 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 115.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.03 | 10/9/2026 11:59:04 AM EST | |||
| 120.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | -0.17 | 0.01 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 125.00 | 0.60 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 126.00 | 0.85 | 3.30 | 2.08 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 127.00 | 0.15 | 2.65 | 1.40 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 128.00 | 0.15 | 1.85 | 1.00 | % | 0.01 | 0 | 0 | 0.21 | -0.24 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 129.00 | 1.30 | 2.10 | 1.70 | % | 0.01 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 130.00 | 1.55 | 4.00 | 2.78 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 131.00 | 0.40 | 2.95 | 1.68 | % | 0.01 | 0 | 0 | 0.21 | -0.29 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 132.00 | 1.95 | 2.90 | 2.43 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 133.00 | 2.30 | 4.60 | 3.45 | % | 0.03 | 0 | 0 | 0.29 | -0.33 | 0.02 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 134.00 | 2.60 | 3.70 | 3.15 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 135.00 | 2.25 | 3.90 | 3.08 | % | 0.02 | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 136.00 | 3.60 | 4.60 | 4.10 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 137.00 | 3.60 | 4.70 | 4.15 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 138.00 | 3.50 | 6.80 | 5.15 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 139.00 | 4.80 | 5.90 | 5.35 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 140.00 | 5.30 | 6.20 | 5.75 | % | 0.04 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 141.00 | 5.50 | 6.90 | 6.20 | % | 0.04 | 0 | 0 | 0.26 | -0.56 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 142.00 | 6.10 | 7.30 | 6.70 | % | 0.05 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 143.00 | 6.20 | 9.50 | 7.85 | % | 0.05 | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 144.00 | 7.60 | 8.50 | 8.05 | % | 0.06 | 0 | 0 | 0.22 | -0.65 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 145.00 | 7.90 | 10.70 | 9.30 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.03 | -0.05 | 10/9/2026 11:59:04 AM EST | |||
| 146.00 | 9.00 | 10.40 | 9.70 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 147.00 | 9.50 | 10.50 | 10.00 | % | 0.07 | 0 | 0 | 0.21 | -0.72 | 0.03 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 148.00 | 9.60 | 12.80 | 11.20 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 149.00 | 10.80 | 13.60 | 12.20 | % | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 150.00 | 11.70 | 14.30 | 13.00 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 152.50 | 13.80 | 16.40 | 15.10 | % | 0.10 | 0 | 0 | 0.27 | -0.82 | 0.02 | -0.04 | 10/9/2026 11:59:04 AM EST | |||
| 155.00 | 15.90 | 18.60 | 17.25 | % | 0.11 | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 10/9/2026 11:59:04 AM EST | |||
| 157.50 | 18.20 | 20.90 | 19.55 | % | 0.12 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.03 | 10/9/2026 11:59:04 AM EST | |||
| 160.00 | 20.40 | 23.30 | 21.85 | % | 0.14 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.02 | 10/9/2026 11:59:04 AM EST | |||
| 165.00 | 25.20 | 28.00 | 26.60 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 170.00 | 29.90 | 32.90 | 31.40 | % | 0.18 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 175.00 | 34.90 | 37.90 | 36.40 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 180.00 | 39.70 | 42.90 | 41.30 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 185.00 | 44.70 | 47.80 | 46.25 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 190.00 | 49.80 | 52.80 | 51.30 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 195.00 | 54.80 | 57.80 | 56.30 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 200.00 | 59.80 | 62.80 | 61.30 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST |