Options Chain for TJX COS INC NEW COM (TJX) - $152.95 as of 2/5/2026 8:16:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 91.85 | 95.80 | 93.83 | 96.38 | 0.00 | 0.00% | 1.56 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 4:00:01 PM EST |
| 65.00 | 86.85 | 90.85 | 88.85 | 63.00 | 0.00 | 0.00% | 1.37 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 2/4/2026 4:00:01 PM EST |
| 70.00 | 81.85 | 85.90 | 83.88 | 64.63 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/4/2026 4:00:01 PM EST |
| 75.00 | 76.85 | 80.85 | 78.85 | % | 1.05 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 80.00 | 71.85 | 75.85 | 73.85 | 64.09 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/4/2026 4:00:01 PM EST |
| 85.00 | 67.65 | 70.75 | 69.20 | 46.60 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 2/4/2026 4:00:01 PM EST |
| 90.00 | 61.85 | 65.85 | 63.85 | 66.70 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 56.90 | 60.75 | 58.83 | 34.30 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/4/2026 4:00:01 PM EST |
| 100.00 | 51.95 | 55.80 | 53.88 | 57.39 | 0.00 | 0.00% | 0.54 | 0 | 44 | 0.93 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 47.00 | 50.90 | 48.95 | 45.57 | 0.00 | 0.00% | 0.47 | 0 | 723 | 0.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 110.00 | 42.10 | 45.95 | 44.03 | 38.25 | 0.00 | 0.00% | 0.40 | 0 | 63 | 0.80 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:01 PM EST |
| 115.00 | 38.10 | 40.20 | 39.15 | 37.90 | 0.00 | 0.00% | 0.34 | 0 | 80 | 0.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:01 PM EST |
| 120.00 | 33.55 | 35.30 | 34.43 | 37.05 | 0.00 | 0.00% | 0.29 | 0 | 95 | 0.57 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 4:00:01 PM EST |
| 125.00 | 28.65 | 30.45 | 29.55 | 28.75 | 0.00 | 0.00% | 0.24 | 0 | 234 | 0.53 | 0.98 | 0.00 | -0.01 | 1/2/2026 | 2/4/2026 4:00:01 PM EST |
| 130.00 | 23.60 | 25.65 | 24.63 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 280 | 0.46 | 0.96 | 0.01 | -0.02 | 1/29/2026 | 2/4/2026 4:00:01 PM EST |
| 135.00 | 19.05 | 20.95 | 20.00 | 17.52 | 0.00 | 0.00% | 0.15 | 0 | 287 | 0.41 | 0.92 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 140.00 | 14.80 | 16.45 | 15.63 | 12.28 | 0.00 | 0.00% | 0.11 | 0 | 904 | 0.29 | 0.86 | 0.02 | -0.04 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 145.00 | 11.00 | 12.00 | 11.50 | 11.99 | 0.00 | 0.00% | 0.08 | 0 | 665 | 0.28 | 0.76 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 150.00 | 7.45 | 8.10 | 7.78 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 839 | 0.26 | 0.64 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 155.00 | 4.70 | 5.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 1,440 | 0.25 | 0.49 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 160.00 | 2.75 | 2.99 | 2.87 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2,058 | 0.24 | 0.35 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 165.00 | 1.25 | 1.89 | 1.57 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2,682 | 0.24 | 0.22 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 170.00 | 0.61 | 0.91 | 0.76 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.24 | 0.13 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 175.00 | 0.29 | 0.65 | 0.47 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.24 | 0.07 | 0.01 | -0.02 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.04 | 0.01 | -0.01 | 1/15/2026 | 2/4/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 2/4/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.35 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 2/4/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/4/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 2/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 2/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/4/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.72 | 0.36 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/4/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:01 PM EST |
| 115.00 | 0.15 | 0.55 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.90 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.42 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.66 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.42 | -0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 130.00 | 0.17 | 0.81 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.32 | -0.04 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 135.00 | 0.58 | 1.08 | 0.83 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 0.31 | -0.08 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 140.00 | 1.01 | 1.39 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,924 | 0.28 | -0.14 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 145.00 | 1.76 | 2.34 | 2.05 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2,597 | 0.27 | -0.24 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 150.00 | 3.10 | 3.95 | 3.53 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 730 | 0.26 | -0.36 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 155.00 | 5.50 | 6.15 | 5.83 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 682 | 0.25 | -0.51 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 160.00 | 8.30 | 9.10 | 8.70 | 8.52 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.24 | -0.65 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 165.00 | 11.55 | 13.30 | 12.43 | 12.77 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.24 | -0.78 | 0.02 | -0.05 | 1/22/2026 | 2/4/2026 4:00:01 PM EST |
| 170.00 | 15.85 | 17.40 | 16.63 | % | 0.10 | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 175.00 | 20.60 | 22.35 | 21.48 | 21.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.93 | 0.01 | -0.02 | 1/2/2026 | 2/4/2026 4:00:01 PM EST |
| 180.00 | 24.65 | 28.55 | 26.60 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 185.00 | 29.60 | 33.50 | 31.55 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 190.00 | 34.60 | 38.45 | 36.53 | 32.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:01 PM EST |
| 195.00 | 39.60 | 43.45 | 41.53 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 200.00 | 44.60 | 48.45 | 46.53 | 46.14 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 4:00:01 PM EST |
| 210.00 | 54.55 | 58.45 | 56.50 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 220.00 | 64.55 | 68.45 | 66.50 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST |