Options Chain for TJX COS INC NEW COM (TJX) - $139.59 as of 11/6/2026 5:16:29 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 | 58.30 | 62.20 | 60.25 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 80.00 | 53.40 | 57.20 | 55.30 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 85.00 | 48.50 | 52.30 | 50.40 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 90.00 | 43.60 | 47.40 | 45.50 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 95.00 | 38.70 | 42.50 | 40.60 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 34.20 | 37.50 | 35.85 | % | 0.36 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 29.10 | 32.50 | 30.80 | % | 0.29 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 24.20 | 28.00 | 26.10 | % | 0.24 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 19.80 | 23.00 | 21.40 | % | 0.19 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 15.20 | 18.60 | 16.90 | % | 0.14 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 11.20 | 14.30 | 12.75 | % | 0.10 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 126.00 | 9.70 | 13.60 | 11.65 | % | 0.09 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 127.00 | 9.50 | 12.90 | 11.20 | 13.13 | % | 0.09 | 1 | 0 | 0.29 | 0.74 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 128.00 | 8.20 | 12.20 | 10.20 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 129.00 | 8.50 | 11.60 | 10.05 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 8.50 | 11.00 | 9.75 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 131.00 | 7.50 | 9.30 | 8.40 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 132.00 | 6.60 | 8.80 | 7.70 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 133.00 | 6.20 | 9.40 | 7.80 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 134.00 | 5.50 | 7.90 | 6.70 | % | 0.05 | 0 | 0 | 0.30 | 0.57 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 135.00 | 4.90 | 7.00 | 5.95 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 136.00 | 4.60 | 7.20 | 5.90 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 137.00 | 3.90 | 6.30 | 5.10 | % | 0.04 | 0 | 0 | 0.29 | 0.48 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 138.00 | 3.50 | 5.80 | 4.65 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 139.00 | 2.80 | 5.70 | 4.25 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 3.00 | 5.10 | 4.05 | % | 0.03 | 0 | 0 | 0.30 | 0.40 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 141.00 | 2.50 | 4.50 | 3.50 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 142.00 | 2.00 | 5.10 | 3.55 | 4.00 | % | 0.02 | 1 | 0 | 0.31 | 0.35 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 143.00 | 1.70 | 3.70 | 2.70 | % | 0.02 | 0 | 0 | 0.28 | 0.32 | 0.02 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 144.00 | 1.80 | 3.60 | 2.70 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 1.10 | 3.40 | 2.25 | 2.55 | % | 0.02 | 1 | 0 | 0.29 | 0.28 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 146.00 | 1.15 | 2.85 | 2.00 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 147.00 | 0.60 | 2.95 | 1.78 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 148.00 | 0.90 | 2.65 | 1.78 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 149.00 | 0.75 | 2.65 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 0.90 | 2.40 | 1.65 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.02 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 152.50 | 0.60 | 2.35 | 1.48 | 1.12 | % | 0.01 | 3 | 0 | 0.33 | 0.16 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 155.00 | 0.25 | 2.90 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 157.50 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 160.00 | 0.10 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 162.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 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 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 0.40 | 2.85 | 1.63 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 1.65 | 3.10 | 2.38 | 1.80 | % | 0.02 | 4 | 0 | 0.34 | -0.22 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 126.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.29 | -0.24 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 127.00 | 0.55 | 3.70 | 2.13 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 128.00 | 0.90 | 4.20 | 2.55 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 129.00 | 2.10 | 4.10 | 3.10 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 1.65 | 4.90 | 3.28 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 131.00 | 2.10 | 4.90 | 3.50 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 132.00 | 2.85 | 5.40 | 4.13 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 133.00 | 3.20 | 6.00 | 4.60 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 134.00 | 3.50 | 6.60 | 5.05 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 135.00 | 5.00 | 7.30 | 6.15 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | -0.46 | 0.03 | -0.07 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 136.00 | 5.30 | 7.90 | 6.60 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.03 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 137.00 | 5.10 | 7.90 | 6.50 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 138.00 | 6.50 | 8.40 | 7.45 | % | 0.05 | 0 | 0 | 0.31 | -0.54 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 139.00 | 6.90 | 9.30 | 8.10 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 7.00 | 10.10 | 8.55 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 141.00 | 8.50 | 10.50 | 9.50 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 142.00 | 8.90 | 11.50 | 10.20 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 143.00 | 8.90 | 12.10 | 10.50 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 144.00 | 9.50 | 12.40 | 10.95 | % | 0.08 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 10.20 | 14.10 | 12.15 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 146.00 | 11.10 | 14.60 | 12.85 | % | 0.09 | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 147.00 | 11.80 | 15.70 | 13.75 | % | 0.09 | 0 | 0 | 0.39 | -0.75 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 148.00 | 12.60 | 16.50 | 14.55 | % | 0.10 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 149.00 | 13.50 | 16.80 | 15.15 | % | 0.10 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 14.40 | 18.00 | 16.20 | % | 0.11 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 152.50 | 16.60 | 19.70 | 18.15 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 155.00 | 18.80 | 22.70 | 20.75 | % | 0.13 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 157.50 | 21.10 | 25.00 | 23.05 | % | 0.15 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 160.00 | 23.50 | 27.40 | 25.45 | % | 0.16 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 162.50 | 26.00 | 29.80 | 27.90 | % | 0.17 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 165.00 | 28.50 | 32.30 | 30.40 | % | 0.18 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 167.50 | 30.90 | 34.70 | 32.80 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 170.00 | 33.40 | 37.20 | 35.30 | % | 0.21 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 175.00 | 38.30 | 42.20 | 40.25 | % | 0.23 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 180.00 | 43.40 | 47.20 | 45.30 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 185.00 | 48.40 | 52.20 | 50.30 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 190.00 | 53.40 | 57.20 | 55.30 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 195.00 | 58.40 | 62.20 | 60.30 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 200.00 | 63.50 | 67.20 | 65.35 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST |