Options Chain for TJX COS INC NEW COM (TJX) - $154.17 as of 2/13/2026 7:04:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 52.40 | 56.45 | 54.43 | 54.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 47.45 | 51.45 | 49.45 | 41.28 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 42.55 | 46.40 | 44.48 | 41.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 37.95 | 41.45 | 39.70 | 36.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 33.05 | 36.45 | 34.75 | 30.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 27.95 | 31.45 | 29.70 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 23.30 | 26.40 | 24.85 | 16.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 18.35 | 20.25 | 19.30 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 137.00 | 16.55 | 18.25 | 17.40 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 138.00 | 15.45 | 17.30 | 16.38 | % | 0.12 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 139.00 | 14.80 | 16.30 | 15.55 | 16.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 13.80 | 15.30 | 14.55 | 10.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 141.00 | 12.80 | 14.30 | 13.55 | 14.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 142.00 | 11.80 | 13.35 | 12.58 | % | 0.09 | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 143.00 | 10.85 | 12.35 | 11.60 | 12.37 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | 0.96 | 0.01 | -0.04 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 144.00 | 9.85 | 11.40 | 10.63 | % | 0.07 | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.06 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 8.95 | 10.30 | 9.63 | 9.68 | +0.69 | +7.68% | 0.07 | 7 | 69 | 0.50 | 0.94 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 146.00 | 7.60 | 9.45 | 8.53 | 9.46 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.49 | 0.93 | 0.02 | -0.06 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 147.00 | 6.90 | 8.50 | 7.70 | 8.53 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.46 | 0.92 | 0.03 | -0.06 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 148.00 | 5.95 | 7.60 | 6.78 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.44 | 0.87 | 0.04 | -0.10 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 149.00 | 5.25 | 6.70 | 5.98 | 5.78 | +2.49 | +75.69% | 0.04 | 1 | 77 | 0.41 | 0.84 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 4.40 | 5.50 | 4.95 | 5.31 | -0.64 | -10.76% | 0.03 | 7 | 258 | 0.22 | 0.80 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 152.50 | 2.91 | 3.20 | 3.06 | 3.73 | +0.20 | +5.67% | 0.02 | 7 | 342 | 0.23 | 0.67 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 1.49 | 1.74 | 1.62 | 1.61 | -0.06 | -3.60% | 0.01 | 213 | 1,246 | 0.22 | 0.45 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 157.50 | 0.56 | 0.75 | 0.66 | 0.59 | -0.43 | -42.16% | 0.00 | 25 | 473 | 0.21 | 0.25 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.20 | 0.38 | 0.29 | 0.29 | -0.11 | -27.50% | 0.00 | 82 | 1,761 | 0.21 | 0.13 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 162.50 | 0.03 | 0.38 | 0.21 | 0.12 | +0.01 | +9.10% | 0.00 | 18 | 207 | 0.39 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.13 | -68.43% | 0.00 | 15 | 580 | 0.32 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 167.50 | 0.02 | 0.20 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 10 | 795 | 0.32 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 0.06 | 0.19 | 0.13 | 0.07 | -0.06 | -46.16% | 0.00 | 110 | 615 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 177.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.65 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 138.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 139.00 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.15 | -68.19% | 0.00 | 112 | 438 | 0.37 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.68 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.01 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 143.00 | 0.01 | 0.30 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 2 | 3 | 0.31 | -0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 144.00 | 0.01 | 0.27 | 0.14 | 0.27 | +0.07 | +35.00% | 0.00 | 27 | 3 | 0.28 | -0.05 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.45 | -81.82% | 0.00 | 5 | 826 | 0.32 | -0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 146.00 | 0.17 | 0.32 | 0.25 | 0.22 | -0.24 | -52.18% | 0.00 | 16 | 25 | 0.29 | -0.07 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 147.00 | 0.22 | 2.42 | 1.32 | 0.23 | -0.02 | -8.00% | 0.01 | 4 | 90 | 0.44 | -0.08 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 148.00 | 0.28 | 0.40 | 0.34 | 0.27 | -0.15 | -35.72% | 0.00 | 5 | 74 | 0.27 | -0.13 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 149.00 | 0.36 | 0.58 | 0.47 | 0.42 | -0.32 | -43.25% | 0.00 | 10 | 169 | 0.26 | -0.16 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.45 | 0.61 | 0.53 | 0.51 | -0.06 | -10.53% | 0.00 | 61 | 1,851 | 0.24 | -0.20 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 152.50 | 0.93 | 1.25 | 1.09 | 1.00 | -0.20 | -16.67% | 0.01 | 55 | 201 | 0.22 | -0.33 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 1.74 | 2.24 | 1.99 | 1.89 | -0.05 | -2.58% | 0.01 | 8 | 757 | 0.20 | -0.55 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 157.50 | 3.50 | 3.85 | 3.68 | 2.88 | -6.00 | -67.57% | 0.02 | 7 | 10 | 0.20 | -0.75 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 5.10 | 6.75 | 5.93 | 9.53 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.35 | -0.88 | 0.04 | -0.07 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 162.50 | 7.45 | 9.00 | 8.23 | % | 0.05 | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 9.90 | 11.45 | 10.68 | 11.96 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 1/2/2026 | 2/13/2026 4:00:04 PM EST |
| 167.50 | 12.40 | 13.90 | 13.15 | % | 0.08 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 14.90 | 16.40 | 15.65 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 172.50 | 17.40 | 18.85 | 18.13 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 175.00 | 19.90 | 22.10 | 21.00 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 177.50 | 22.40 | 24.65 | 23.53 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 180.00 | 24.70 | 27.60 | 26.15 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 185.00 | 28.60 | 32.65 | 30.63 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 190.00 | 33.90 | 37.60 | 35.75 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 195.00 | 39.30 | 42.60 | 40.95 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 200.00 | 44.10 | 47.60 | 45.85 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 205.00 | 49.20 | 52.65 | 50.93 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 210.00 | 54.20 | 57.65 | 55.93 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 215.00 | 58.70 | 62.60 | 60.65 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 220.00 | 64.10 | 67.60 | 65.85 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 225.00 | 69.20 | 72.65 | 70.93 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |