Options Chain for TJX COS INC NEW COM (TJX) - $139.59 as of 11/6/2026 8:23:09 AM 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 | 87.00 | 90.90 | 88.95 | 75.00 | 0.00 | 0.00% | 1.78 | 0 | 12 | 2.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 11/5/2026 3:59:55 PM EST |
| 55.00 | 82.20 | 85.90 | 84.05 | % | 1.53 | 0 | 32 | 1.98 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 60.00 | 77.00 | 80.90 | 78.95 | % | 1.32 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 65.00 | 71.90 | 75.90 | 73.90 | 74.20 | 0.00 | 0.00% | 1.14 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 70.00 | 67.00 | 70.90 | 68.95 | 61.88 | 0.00 | 0.00% | 0.98 | 0 | 45 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 11/5/2026 3:59:55 PM EST |
| 75.00 | 61.90 | 65.90 | 63.90 | % | 0.85 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 80.00 | 57.80 | 60.50 | 59.15 | 61.59 | 0.00 | 0.00% | 0.74 | 0 | 84 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 11/5/2026 3:59:55 PM EST |
| 85.00 | 52.30 | 55.90 | 54.10 | % | 0.64 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 90.00 | 47.90 | 50.90 | 49.40 | 57.10 | 0.00 | 0.00% | 0.55 | 0 | 55 | 1.04 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 3:59:55 PM EST |
| 92.50 | 44.70 | 48.10 | 46.40 | 38.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 11/5/2026 3:59:55 PM EST |
| 95.00 | 42.90 | 45.60 | 44.25 | 60.80 | 0.00 | 0.00% | 0.47 | 0 | 92 | 0.94 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 11/5/2026 3:59:55 PM EST |
| 97.50 | 40.40 | 43.40 | 41.90 | % | 0.43 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 100.00 | 38.20 | 40.90 | 39.55 | 45.23 | 0.00 | 0.00% | 0.40 | 0 | 55 | 0.83 | 0.99 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 105.00 | 33.10 | 36.10 | 34.60 | 39.00 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.75 | 0.99 | 0.00 | -0.01 | 10/13/2026 | 11/5/2026 3:59:55 PM EST |
| 110.00 | 28.50 | 31.00 | 29.75 | 32.48 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.63 | 0.97 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 115.00 | 23.80 | 26.30 | 25.05 | 32.09 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.57 | 0.94 | 0.01 | -0.03 | 10/21/2026 | 11/5/2026 3:59:55 PM EST |
| 120.00 | 19.10 | 21.60 | 20.35 | 22.81 | 0.00 | 0.00% | 0.17 | 0 | 145 | 0.50 | 0.90 | 0.01 | -0.04 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 125.00 | 15.00 | 17.10 | 16.05 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 249 | 0.38 | 0.84 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 130.00 | 11.20 | 12.20 | 11.70 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 534 | 0.34 | 0.74 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 135.00 | 7.80 | 8.60 | 8.20 | 9.95 | 0.00 | 0.00% | 0.06 | 0 | 632 | 0.33 | 0.62 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 140.00 | 5.10 | 5.90 | 5.50 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 1,894 | 0.32 | 0.49 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 145.00 | 3.10 | 3.80 | 3.45 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 2,924 | 0.32 | 0.36 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 150.00 | 1.90 | 2.45 | 2.18 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 4,227 | 0.32 | 0.25 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 155.00 | 1.00 | 1.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.31 | 0.16 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 160.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.31 | 0.10 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 165.00 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.33 | 0.06 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 170.00 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.32 | 0.04 | 0.01 | -0.02 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.33 | 0.02 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.41 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.42 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 11/5/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/5/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/5/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 38 | 1.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 11/5/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/5/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 392 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/5/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/5/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/5/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/5/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/5/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.48 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.43 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 11/5/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.37 | -0.03 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.36 | -0.06 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.34 | -0.10 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 125.00 | 1.20 | 1.75 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.34 | -0.16 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 130.00 | 2.35 | 2.65 | 2.50 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 1,436 | 0.32 | -0.26 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 135.00 | 3.90 | 4.40 | 4.15 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 4,999 | 0.32 | -0.38 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 140.00 | 5.90 | 6.80 | 6.35 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 947 | 0.30 | -0.51 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 145.00 | 9.10 | 9.90 | 9.50 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 632 | 0.30 | -0.64 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 150.00 | 11.50 | 13.70 | 12.60 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 328 | 0.25 | -0.75 | 0.02 | -0.06 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 155.00 | 15.70 | 17.90 | 16.80 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 131 | 0.36 | -0.84 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 160.00 | 20.20 | 22.40 | 21.30 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 165.00 | 25.00 | 27.30 | 26.15 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 8/3/2026 | 11/5/2026 3:59:55 PM EST |
| 170.00 | 29.60 | 32.20 | 30.90 | 43.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 9/16/2026 | 11/5/2026 3:59:55 PM EST |
| 175.00 | 34.90 | 37.30 | 36.10 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 180.00 | 39.90 | 42.30 | 41.10 | 38.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 11/5/2026 3:59:55 PM EST |
| 185.00 | 44.80 | 48.20 | 46.50 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 190.00 | 49.80 | 52.60 | 51.20 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 195.00 | 54.80 | 58.20 | 56.50 | 56.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 200.00 | 59.40 | 63.00 | 61.20 | 73.58 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/5/2026 3:59:55 PM EST |
| 210.00 | 69.80 | 72.50 | 71.15 | 83.61 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/5/2026 3:59:55 PM EST |
| 220.00 | 79.40 | 82.50 | 80.95 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 230.00 | 89.40 | 93.10 | 91.25 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 240.00 | 99.40 | 102.50 | 100.95 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST |