Options Chain for TJX COS INC NEW COM (TJX) - $140.20 as of 10/27/2026 9:56:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 88.40 | 92.60 | 90.50 | 75.00 | 0.00 | 0.00% | 1.81 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 83.30 | 87.50 | 85.40 | % | 1.55 | 0 | 32 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 60.00 | 78.40 | 82.60 | 80.50 | % | 1.34 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 65.00 | 73.40 | 77.60 | 75.50 | 102.80 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 68.40 | 72.60 | 70.50 | 61.88 | 0.00 | 0.00% | 1.01 | 0 | 45 | 1.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 63.50 | 67.60 | 65.55 | % | 0.87 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 80.00 | 58.60 | 62.60 | 60.60 | 61.59 | 0.00 | 0.00% | 0.76 | 0 | 84 | 1.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 53.60 | 57.00 | 55.30 | % | 0.65 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 90.00 | 48.60 | 52.60 | 50.60 | 57.10 | 0.00 | 0.00% | 0.56 | 0 | 55 | 0.98 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 46.90 | 49.80 | 48.35 | 38.72 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 44.40 | 47.60 | 46.00 | 60.80 | 0.00 | 0.00% | 0.48 | 0 | 92 | 0.87 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 41.90 | 45.10 | 43.50 | % | 0.45 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 100.00 | 38.60 | 42.70 | 40.65 | 44.00 | 0.00 | 0.00% | 0.41 | 0 | 59 | 0.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 34.50 | 37.70 | 36.10 | 39.00 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.70 | 0.99 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 29.10 | 32.40 | 30.75 | 32.00 | +5.00 | +18.52% | 0.28 | 1 | 40 | 0.58 | 0.98 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 25.40 | 27.30 | 26.35 | 32.09 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.49 | 0.97 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 20.70 | 22.50 | 21.60 | 25.10 | 0.00 | 0.00% | 0.18 | 0 | 183 | 0.43 | 0.93 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 16.20 | 17.10 | 16.65 | 17.30 | -3.10 | -15.20% | 0.13 | 2 | 253 | 0.28 | 0.87 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 12.20 | 13.20 | 12.70 | 12.40 | -3.07 | -19.85% | 0.10 | 9 | 547 | 0.29 | 0.78 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 8.60 | 9.40 | 9.00 | 8.81 | -2.71 | -23.53% | 0.07 | 16 | 650 | 0.28 | 0.67 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 5.80 | 6.10 | 5.95 | 5.90 | -3.13 | -34.67% | 0.04 | 90 | 1,633 | 0.27 | 0.54 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 3.50 | 3.90 | 3.70 | 3.75 | -1.58 | -29.65% | 0.03 | 23 | 2,813 | 0.26 | 0.40 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 2.05 | 2.35 | 2.20 | 2.05 | -1.25 | -37.88% | 0.01 | 53 | 4,171 | 0.26 | 0.26 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 1.10 | 1.30 | 1.20 | 1.12 | -0.78 | -41.06% | 0.01 | 81 | 663 | 0.26 | 0.14 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.15 | 0.65 | 0.40 | 0.68 | -0.37 | -35.24% | 0.00 | 9 | 1,001 | 0.22 | 0.08 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.15 | 0.40 | 0.28 | 0.33 | -0.32 | -49.24% | 0.00 | 19 | 590 | 0.24 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 488 | 0.27 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.13 | -0.25 | -65.79% | 0.00 | 12 | 269 | 0.27 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.31 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 38 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 298 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 408 | 1.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 392 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.26 | -83.88% | 0.00 | 1 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.51 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.41 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 484 | 0.32 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.30 | -0.03 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.40 | 0.60 | 0.50 | 0.51 | +0.16 | +45.72% | 0.00 | 5 | 745 | 0.29 | -0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.90 | 1.00 | 0.95 | 0.92 | +0.25 | +37.32% | 0.01 | 25 | 1,046 | 0.28 | -0.13 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.75 | +75.00% | 0.01 | 28 | 901 | 0.27 | -0.22 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.70 | +28.00% | 0.02 | 31 | 4,256 | 0.27 | -0.33 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 5.00 | 5.40 | 5.20 | 5.35 | +1.45 | +37.18% | 0.04 | 81 | 907 | 0.26 | -0.46 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 7.50 | 8.20 | 7.85 | 8.05 | +1.65 | +25.79% | 0.05 | 21 | 605 | 0.25 | -0.60 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 10.10 | 11.80 | 10.95 | 11.75 | +3.46 | +41.74% | 0.07 | 1 | 328 | 0.22 | -0.74 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 14.10 | 16.10 | 15.10 | 10.98 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.31 | -0.86 | 0.02 | -0.03 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 18.30 | 20.80 | 19.55 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.92 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 23.10 | 25.40 | 24.25 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 8/3/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 28.40 | 30.50 | 29.45 | 43.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 33.30 | 36.00 | 34.65 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 38.40 | 41.00 | 39.70 | 38.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 42.70 | 46.70 | 44.70 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 47.60 | 51.50 | 49.55 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 52.60 | 56.60 | 54.60 | 47.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 58.20 | 61.70 | 59.95 | 73.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 68.20 | 71.50 | 69.85 | 83.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 78.20 | 80.90 | 79.55 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 230.00 | 87.60 | 90.80 | 89.20 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 240.00 | 97.50 | 101.50 | 99.50 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |