Options Chain for TJX COS INC NEW COM (TJX) - $144.63 as of 11/5/2026 6:23:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.90 | 66.00 | 63.95 | % | 0.85 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 80.00 | 57.20 | 60.90 | 59.05 | % | 0.74 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 85.00 | 52.20 | 56.00 | 54.10 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 90.00 | 47.30 | 51.00 | 49.15 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 95.00 | 42.30 | 46.00 | 44.15 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 100.00 | 37.30 | 41.00 | 39.15 | % | 0.39 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 105.00 | 32.40 | 35.90 | 34.15 | % | 0.33 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 110.00 | 27.60 | 31.00 | 29.30 | % | 0.27 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 115.00 | 22.70 | 26.30 | 24.50 | % | 0.21 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 11/5/2026 3:59:55 PM EST | |||
| 120.00 | 17.80 | 21.50 | 19.65 | % | 0.16 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 125.00 | 13.90 | 17.10 | 15.50 | 16.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.83 | 0.02 | -0.06 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 126.00 | 13.60 | 16.10 | 14.85 | % | 0.12 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 127.00 | 12.80 | 15.30 | 14.05 | 14.44 | -1.78 | -10.98% | 0.11 | 5 | 5 | 0.37 | 0.80 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 128.00 | 11.90 | 14.50 | 13.20 | % | 0.10 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 129.00 | 10.60 | 13.70 | 12.15 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 130.00 | 9.50 | 12.50 | 11.00 | 14.20 | % | 0.08 | 1 | 0 | 0.30 | 0.74 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 131.00 | 9.90 | 11.90 | 10.90 | % | 0.08 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 132.00 | 8.40 | 11.60 | 10.00 | % | 0.08 | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 133.00 | 7.90 | 10.40 | 9.15 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 134.00 | 8.00 | 9.80 | 8.90 | 10.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.65 | 0.02 | -0.08 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 135.00 | 6.90 | 8.70 | 7.80 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.63 | 0.03 | -0.08 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 136.00 | 6.70 | 8.10 | 7.40 | % | 0.05 | 0 | 0 | 0.34 | 0.60 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 137.00 | 6.00 | 8.10 | 7.05 | 11.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | 0.58 | 0.03 | -0.08 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 138.00 | 5.70 | 6.70 | 6.20 | % | 0.04 | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 139.00 | 5.10 | 6.50 | 5.80 | 6.29 | % | 0.04 | 2 | 0 | 0.33 | 0.52 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 140.00 | 4.40 | 5.80 | 5.10 | 5.74 | -3.26 | -36.23% | 0.04 | 7 | 8 | 0.32 | 0.49 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 141.00 | 4.20 | 6.10 | 5.15 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 142.00 | 3.70 | 5.10 | 4.40 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.44 | 0.03 | -0.08 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 143.00 | 3.10 | 4.20 | 3.65 | 5.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.41 | 0.03 | -0.08 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 144.00 | 3.10 | 4.30 | 3.70 | 4.22 | % | 0.03 | 1 | 0 | 0.33 | 0.38 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 145.00 | 2.80 | 3.80 | 3.30 | 3.79 | -0.32 | -7.79% | 0.02 | 2 | 18 | 0.33 | 0.36 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 146.00 | 2.40 | 4.30 | 3.35 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 147.00 | 1.90 | 4.00 | 2.95 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.03 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 148.00 | 1.95 | 3.20 | 2.58 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.33 | 0.29 | 0.02 | -0.07 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 149.00 | 1.40 | 3.70 | 2.55 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 150.00 | 1.55 | 3.60 | 2.58 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.25 | 0.02 | -0.07 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 152.50 | 0.90 | 2.30 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.06 | 11/5/2026 3:59:55 PM EST | |||
| 155.00 | 0.65 | 3.10 | 1.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.17 | 0.02 | -0.06 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 157.50 | 0.30 | 2.80 | 1.55 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 160.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 162.50 | 0.05 | 1.60 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | 0.10 | 0.01 | -0.04 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 11/5/2026 3:59:55 PM EST | |||
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.03 | 11/5/2026 3:59:55 PM EST | |||
| 120.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 125.00 | 0.05 | 2.75 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.32 | -0.17 | 0.02 | -0.06 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 126.00 | 0.65 | 2.80 | 1.73 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 127.00 | 0.10 | 3.10 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.20 | 0.02 | -0.07 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 128.00 | 0.20 | 2.40 | 1.30 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.22 | 0.02 | -0.07 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 129.00 | 1.25 | 2.75 | 2.00 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 130.00 | 1.85 | 3.50 | 2.68 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.26 | 0.02 | -0.08 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 131.00 | 1.60 | 3.80 | 2.70 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 132.00 | 1.95 | 3.60 | 2.78 | % | 0.02 | 0 | 0 | 0.33 | -0.30 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 133.00 | 2.00 | 4.10 | 3.05 | % | 0.02 | 0 | 0 | 0.33 | -0.32 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 134.00 | 1.95 | 4.70 | 3.33 | % | 0.02 | 0 | 0 | 0.32 | -0.35 | 0.02 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 135.00 | 1.90 | 5.10 | 3.50 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.37 | 0.03 | -0.08 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 136.00 | 2.15 | 4.90 | 3.53 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 137.00 | 2.60 | 5.40 | 4.00 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 138.00 | 4.40 | 5.70 | 5.05 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.45 | 0.03 | -0.08 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 139.00 | 5.00 | 6.10 | 5.55 | 5.10 | +2.82 | +123.69% | 0.04 | 2 | 1 | 0.32 | -0.48 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 140.00 | 5.60 | 6.50 | 6.05 | 5.56 | % | 0.04 | 2 | 0 | 0.32 | -0.51 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST | |
| 141.00 | 6.30 | 7.30 | 6.80 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 142.00 | 5.60 | 7.90 | 6.75 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 143.00 | 7.30 | 8.50 | 7.90 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 144.00 | 7.60 | 9.10 | 8.35 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 145.00 | 7.90 | 9.80 | 8.85 | % | 0.06 | 0 | 0 | 0.30 | -0.64 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 146.00 | 9.30 | 11.20 | 10.25 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.08 | 11/5/2026 3:59:55 PM EST | |||
| 147.00 | 9.10 | 11.90 | 10.50 | % | 0.07 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 148.00 | 9.80 | 12.50 | 11.15 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 149.00 | 10.50 | 13.30 | 11.90 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 150.00 | 11.10 | 14.40 | 12.75 | % | 0.09 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 152.50 | 13.30 | 16.20 | 14.75 | % | 0.10 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.06 | 11/5/2026 3:59:55 PM EST | |||
| 155.00 | 15.40 | 19.00 | 17.20 | % | 0.11 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.06 | 11/5/2026 3:59:55 PM EST | |||
| 157.50 | 17.70 | 21.20 | 19.45 | % | 0.12 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 160.00 | 20.00 | 23.50 | 21.75 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 162.50 | 22.30 | 25.90 | 24.10 | % | 0.15 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.04 | 11/5/2026 3:59:55 PM EST | |||
| 165.00 | 24.60 | 28.40 | 26.50 | % | 0.16 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.04 | 11/5/2026 3:59:55 PM EST | |||
| 167.50 | 27.00 | 31.00 | 29.00 | % | 0.17 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 170.00 | 29.70 | 33.20 | 31.45 | % | 0.18 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 175.00 | 34.50 | 38.50 | 36.50 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 180.00 | 39.50 | 43.50 | 41.50 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 185.00 | 44.50 | 48.50 | 46.50 | % | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 190.00 | 49.50 | 53.50 | 51.50 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 195.00 | 54.50 | 58.50 | 56.50 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 200.00 | 59.40 | 63.50 | 61.45 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST |