Options Chain for TJX COS INC NEW COM (TJX) - $145.06 as of 10/23/2026 8:12:32 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 | 73.10 | 77.20 | 75.15 | % | 1.07 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 75.00 | 68.10 | 72.20 | 70.15 | % | 0.94 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 80.00 | 63.10 | 67.20 | 65.15 | % | 0.81 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 85.00 | 58.10 | 62.20 | 60.15 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 90.00 | 53.20 | 57.40 | 55.30 | % | 0.61 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 95.00 | 48.20 | 52.40 | 50.30 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 100.00 | 43.20 | 47.20 | 45.20 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 105.00 | 38.20 | 42.20 | 40.20 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 110.00 | 33.20 | 37.20 | 35.20 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 115.00 | 28.20 | 32.40 | 30.30 | % | 0.26 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 120.00 | 23.40 | 27.40 | 25.40 | % | 0.21 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 125.00 | 19.70 | 22.50 | 21.10 | 24.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.54 | 0.95 | 0.01 | -0.03 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 126.00 | 18.60 | 21.60 | 20.10 | % | 0.16 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 127.00 | 17.70 | 20.60 | 19.15 | % | 0.15 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 128.00 | 16.70 | 19.70 | 18.20 | % | 0.14 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 129.00 | 15.90 | 18.70 | 17.30 | % | 0.13 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 10/23/2026 3:59:57 PM EST | |||
| 130.00 | 15.00 | 17.60 | 16.30 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.45 | 0.90 | 0.01 | -0.04 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 131.00 | 14.00 | 16.40 | 15.20 | % | 0.12 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.04 | 10/23/2026 3:59:57 PM EST | |||
| 132.00 | 13.20 | 15.50 | 14.35 | % | 0.11 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.05 | 10/23/2026 3:59:57 PM EST | |||
| 133.00 | 12.50 | 14.70 | 13.60 | 14.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.85 | 0.02 | -0.05 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 134.00 | 11.60 | 13.80 | 12.70 | % | 0.09 | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.05 | 10/23/2026 3:59:57 PM EST | |||
| 135.00 | 10.80 | 13.00 | 11.90 | 12.97 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.29 | 0.82 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 136.00 | 10.00 | 12.40 | 11.20 | % | 0.08 | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.06 | 10/23/2026 3:59:57 PM EST | |||
| 137.00 | 9.20 | 11.80 | 10.50 | 10.43 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.77 | 0.02 | -0.06 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 138.00 | 8.40 | 11.00 | 9.70 | 9.29 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.29 | 0.74 | 0.03 | -0.07 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 139.00 | 7.80 | 9.30 | 8.55 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | 0.71 | 0.03 | -0.07 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 6.60 | 8.20 | 7.40 | 9.53 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.23 | 0.69 | 0.03 | -0.07 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 141.00 | 6.80 | 7.80 | 7.30 | 8.13 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | 0.66 | 0.03 | -0.07 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 142.00 | 6.10 | 7.40 | 6.75 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.27 | 0.63 | 0.03 | -0.07 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 143.00 | 5.40 | 7.50 | 6.45 | 6.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.60 | 0.03 | -0.07 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 144.00 | 5.20 | 6.10 | 5.65 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.56 | 0.03 | -0.07 | 10/9/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 4.70 | 5.90 | 5.30 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.28 | 0.53 | 0.03 | -0.07 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 146.00 | 3.60 | 5.10 | 4.35 | % | 0.03 | 0 | 0 | 0.26 | 0.50 | 0.03 | -0.07 | 10/23/2026 3:59:57 PM EST | |||
| 147.00 | 3.80 | 4.90 | 4.35 | 5.22 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.28 | 0.46 | 0.03 | -0.07 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 148.00 | 3.30 | 4.30 | 3.80 | 3.72 | % | 0.03 | 1 | 0 | 0.28 | 0.43 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST | |
| 149.00 | 3.00 | 3.90 | 3.45 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.39 | 0.03 | -0.07 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 2.55 | 3.40 | 2.98 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.27 | 0.35 | 0.03 | -0.06 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 152.50 | 1.80 | 2.75 | 2.28 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.27 | 0.27 | 0.03 | -0.05 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 1.20 | 2.05 | 1.63 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.27 | 0.19 | 0.03 | -0.04 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 157.50 | 0.65 | 1.40 | 1.03 | 1.27 | -0.19 | -13.02% | 0.01 | 9 | 34 | 0.26 | 0.13 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 0.40 | 1.00 | 0.70 | 0.83 | -0.10 | -10.76% | 0.00 | 9 | 1 | 0.26 | 0.09 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 162.50 | 0.10 | 2.90 | 1.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.33 | 0.06 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.30 | -46.16% | 0.00 | 121 | 1 | 0.27 | 0.05 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 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 | 1.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 125.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.27 | -0.05 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 126.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 127.00 | 0.10 | 0.75 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.06 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 128.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 129.00 | 0.05 | 1.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.08 | 0.01 | -0.04 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 0.85 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.25 | -0.10 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 131.00 | 0.10 | 2.70 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.11 | 0.01 | -0.04 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 132.00 | 0.45 | 1.05 | 0.75 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.13 | 0.02 | -0.05 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 133.00 | 0.15 | 1.55 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 6,033 | 6 | 0.25 | -0.15 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 134.00 | 0.80 | 1.35 | 1.08 | 1.25 | +0.18 | +16.83% | 0.01 | 7 | 1 | 0.28 | -0.16 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 0.95 | 1.80 | 1.38 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.18 | 0.02 | -0.06 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 136.00 | 1.30 | 2.25 | 1.78 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.21 | 0.02 | -0.06 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 137.00 | 1.40 | 2.30 | 1.85 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.23 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 138.00 | 1.85 | 2.40 | 2.13 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.26 | 0.03 | -0.07 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 139.00 | 1.90 | 2.80 | 2.35 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.28 | -0.29 | 0.03 | -0.07 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 2.45 | 3.10 | 2.78 | 2.75 | +0.75 | +37.50% | 0.02 | 1 | 4 | 0.29 | -0.31 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 141.00 | 1.80 | 3.60 | 2.70 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.26 | -0.34 | 0.03 | -0.07 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 142.00 | 3.20 | 4.20 | 3.70 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.30 | -0.37 | 0.03 | -0.07 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 143.00 | 3.40 | 4.40 | 3.90 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.03 | -0.07 | 10/23/2026 3:59:57 PM EST | |||
| 144.00 | 4.00 | 4.80 | 4.40 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | -0.44 | 0.03 | -0.07 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 4.50 | 5.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.03 | 1 | 6 | 0.29 | -0.47 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 146.00 | 3.80 | 6.10 | 4.95 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.50 | 0.03 | -0.07 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 147.00 | 5.50 | 6.50 | 6.00 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.29 | -0.54 | 0.03 | -0.07 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 148.00 | 6.00 | 7.00 | 6.50 | % | 0.04 | 0 | 0 | 0.28 | -0.57 | 0.03 | -0.07 | 10/23/2026 3:59:57 PM EST | |||
| 149.00 | 5.90 | 7.90 | 6.90 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.03 | -0.07 | 10/23/2026 3:59:57 PM EST | |||
| 150.00 | 7.20 | 8.40 | 7.80 | % | 0.05 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.06 | 10/23/2026 3:59:57 PM EST | |||
| 152.50 | 8.20 | 10.40 | 9.30 | % | 0.06 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.05 | 10/23/2026 3:59:57 PM EST | |||
| 155.00 | 10.00 | 12.20 | 11.10 | % | 0.07 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.04 | 10/23/2026 3:59:57 PM EST | |||
| 157.50 | 11.90 | 14.50 | 13.20 | % | 0.08 | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 160.00 | 14.10 | 16.40 | 15.25 | % | 0.10 | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.03 | 10/23/2026 3:59:57 PM EST | |||
| 162.50 | 16.40 | 19.00 | 17.70 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 10/23/2026 3:59:57 PM EST | |||
| 165.00 | 18.40 | 21.60 | 20.00 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 10/23/2026 3:59:57 PM EST | |||
| 167.50 | 20.80 | 23.80 | 22.30 | % | 0.13 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 170.00 | 23.40 | 27.10 | 25.25 | % | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 175.00 | 28.10 | 32.20 | 30.15 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 180.00 | 33.10 | 36.70 | 34.90 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 185.00 | 38.00 | 42.10 | 40.05 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 190.00 | 43.00 | 47.20 | 45.10 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 195.00 | 48.00 | 52.20 | 50.10 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 200.00 | 53.00 | 57.10 | 55.05 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST |