Options Chain for TJX COS INC NEW COM (TJX) - $157.72 as of 2/24/2026 7:15:07 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 | 80.95 | 85.20 | 83.08 | % | 1.11 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 80.00 | 75.95 | 80.20 | 78.08 | % | 0.98 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 85.00 | 70.95 | 75.00 | 72.98 | % | 0.86 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 90.00 | 66.00 | 70.00 | 68.00 | % | 0.76 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 95.00 | 60.50 | 65.00 | 62.75 | % | 0.66 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 100.00 | 55.50 | 60.00 | 57.75 | % | 0.58 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 105.00 | 51.35 | 55.40 | 53.38 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 110.00 | 46.80 | 50.45 | 48.63 | % | 0.44 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 115.00 | 41.80 | 45.45 | 43.63 | 40.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:44 PM EST |
| 120.00 | 36.75 | 40.50 | 38.63 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 125.00 | 31.75 | 35.50 | 33.63 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:44 PM EST | |||
| 130.00 | 26.90 | 30.25 | 28.58 | % | 0.22 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:44 PM EST | |||
| 135.00 | 22.30 | 25.35 | 23.83 | % | 0.18 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.06 | 2/24/2026 4:00:44 PM EST | |||
| 140.00 | 17.20 | 20.65 | 18.93 | % | 0.14 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.08 | 2/24/2026 4:00:44 PM EST | |||
| 143.00 | 14.35 | 17.75 | 16.05 | % | 0.11 | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.09 | 2/24/2026 4:00:44 PM EST | |||
| 144.00 | 14.20 | 16.05 | 15.13 | % | 0.11 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.10 | 2/24/2026 4:00:44 PM EST | |||
| 145.00 | 12.60 | 15.90 | 14.25 | % | 0.10 | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.10 | 2/24/2026 4:00:44 PM EST | |||
| 146.00 | 11.90 | 15.05 | 13.48 | % | 0.09 | 0 | 0 | 0.56 | 0.87 | 0.02 | -0.10 | 2/24/2026 4:00:44 PM EST | |||
| 147.00 | 10.95 | 14.50 | 12.73 | % | 0.09 | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.11 | 2/24/2026 4:00:44 PM EST | |||
| 148.00 | 10.10 | 12.70 | 11.40 | % | 0.08 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.12 | 2/24/2026 4:00:44 PM EST | |||
| 149.00 | 9.75 | 11.90 | 10.83 | 10.82 | % | 0.07 | 2 | 0 | 0.35 | 0.80 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 150.00 | 9.40 | 10.65 | 10.03 | 9.99 | +1.64 | +19.65% | 0.07 | 2 | 45 | 0.35 | 0.78 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 152.50 | 7.20 | 8.30 | 7.75 | % | 0.05 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.14 | 2/24/2026 4:00:44 PM EST | |||
| 155.00 | 5.75 | 6.45 | 6.10 | 5.80 | -0.60 | -9.38% | 0.04 | 4 | 34 | 0.31 | 0.64 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 157.50 | 4.25 | 4.95 | 4.60 | 4.70 | -0.25 | -5.06% | 0.03 | 5 | 7 | 0.30 | 0.55 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 160.00 | 3.05 | 3.65 | 3.35 | 3.37 | -0.23 | -6.39% | 0.02 | 15 | 62 | 0.30 | 0.45 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 162.50 | 2.26 | 2.64 | 2.45 | 2.50 | +0.44 | +21.36% | 0.02 | 40 | 4 | 0.30 | 0.36 | 0.04 | -0.13 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 165.00 | 1.50 | 1.91 | 1.71 | 1.79 | +0.02 | +1.13% | 0.01 | 24 | 46 | 0.30 | 0.28 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 167.50 | 0.99 | 1.37 | 1.18 | 1.25 | % | 0.01 | 9 | 0 | 0.30 | 0.21 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 170.00 | 0.73 | 0.98 | 0.86 | 0.86 | +0.11 | +14.67% | 0.01 | 9 | 1 | 0.31 | 0.16 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 172.50 | 0.42 | 1.01 | 0.72 | % | 0.00 | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.07 | 2/24/2026 4:00:44 PM EST | |||
| 175.00 | 0.28 | 0.76 | 0.52 | 0.44 | +0.24 | +120.00% | 0.00 | 1 | 2 | 0.34 | 0.09 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.04 | 2/24/2026 4:00:44 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.02 | 2/24/2026 4:00:44 PM EST | |||
| 182.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 2/24/2026 4:00:44 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:44 PM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:44 PM EST |
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:44 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:44 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:44 PM EST |
| 130.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:44 PM EST | |||
| 135.00 | 0.10 | 0.63 | 0.37 | 0.30 | % | 0.00 | 2 | 0 | 0.45 | -0.03 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 140.00 | 0.17 | 0.55 | 0.36 | 0.36 | -0.19 | -34.55% | 0.00 | 10 | 8 | 0.38 | -0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 143.00 | 0.51 | 0.88 | 0.70 | 0.65 | -0.11 | -14.48% | 0.00 | 49 | 2 | 0.39 | -0.10 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 144.00 | 0.49 | 1.54 | 1.02 | 1.34 | % | 0.01 | 1 | 0 | 0.41 | -0.11 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 145.00 | 0.51 | 0.97 | 0.74 | 0.81 | -0.34 | -29.57% | 0.01 | 11 | 36 | 0.36 | -0.12 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 146.00 | 0.72 | 3.05 | 1.89 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.02 | -0.10 | 2/24/2026 4:00:44 PM EST | |||
| 147.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.11 | 2/24/2026 4:00:44 PM EST | |||
| 148.00 | 0.95 | 1.37 | 1.16 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.12 | 2/24/2026 4:00:44 PM EST | |||
| 149.00 | 1.09 | 1.54 | 1.32 | 1.27 | % | 0.01 | 4 | 0 | 0.34 | -0.20 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 150.00 | 1.26 | 1.73 | 1.50 | 1.46 | -0.35 | -19.34% | 0.01 | 25 | 20 | 0.34 | -0.22 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 152.50 | 1.80 | 2.31 | 2.06 | 2.11 | % | 0.01 | 1 | 0 | 0.33 | -0.28 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 155.00 | 2.53 | 3.10 | 2.82 | 2.77 | -0.48 | -14.77% | 0.02 | 4 | 29 | 0.32 | -0.36 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 157.50 | 3.65 | 4.20 | 3.93 | 3.95 | % | 0.02 | 9 | 0 | 0.32 | -0.45 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:44 PM EST | |
| 160.00 | 4.95 | 6.00 | 5.48 | 7.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.55 | 0.04 | -0.14 | 2/17/2026 | 2/24/2026 4:00:44 PM EST |
| 162.50 | 6.45 | 9.25 | 7.85 | % | 0.05 | 0 | 0 | 0.40 | -0.64 | 0.04 | -0.13 | 2/24/2026 4:00:44 PM EST | |||
| 165.00 | 8.25 | 9.25 | 8.75 | 8.47 | +1.05 | +14.16% | 0.05 | 2 | 10 | 0.33 | -0.72 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:44 PM EST |
| 167.50 | 9.95 | 10.95 | 10.45 | % | 0.06 | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.10 | 2/24/2026 4:00:44 PM EST | |||
| 170.00 | 11.50 | 14.15 | 12.83 | % | 0.08 | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.08 | 2/24/2026 4:00:44 PM EST | |||
| 172.50 | 13.70 | 16.50 | 15.10 | % | 0.09 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.07 | 2/24/2026 4:00:44 PM EST | |||
| 175.00 | 16.20 | 18.85 | 17.53 | % | 0.10 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.05 | 2/24/2026 4:00:44 PM EST | |||
| 177.50 | 18.65 | 20.95 | 19.80 | % | 0.11 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.04 | 2/24/2026 4:00:44 PM EST | |||
| 180.00 | 20.50 | 24.50 | 22.50 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 2/24/2026 4:00:44 PM EST | |||
| 182.50 | 23.15 | 27.10 | 25.13 | % | 0.14 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:44 PM EST | |||
| 185.00 | 25.60 | 29.70 | 27.65 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:44 PM EST | |||
| 190.00 | 30.35 | 34.50 | 32.43 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 195.00 | 35.55 | 39.75 | 37.65 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 200.00 | 40.35 | 44.50 | 42.43 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 205.00 | 45.60 | 49.75 | 47.68 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 210.00 | 50.15 | 54.50 | 52.33 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 215.00 | 55.65 | 59.20 | 57.43 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 220.00 | 60.20 | 64.20 | 62.20 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST | |||
| 225.00 | 65.10 | 69.20 | 67.15 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:44 PM EST |