Options Chain for TJX COS INC NEW COM (TJX) - $156.51 as of 2/20/2026 3:59:17 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 | 81.35 | 85.35 | 83.35 | % | 1.11 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 80.00 | 76.15 | 80.40 | 78.28 | % | 0.98 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 85.00 | 71.20 | 75.40 | 73.30 | % | 0.86 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 90.00 | 66.20 | 70.40 | 68.30 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 95.00 | 61.20 | 65.40 | 63.30 | % | 0.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 100.00 | 56.20 | 60.40 | 58.30 | 53.16 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:02 PM EST |
| 105.00 | 51.95 | 54.80 | 53.38 | % | 0.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 110.00 | 46.95 | 49.15 | 48.05 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 115.00 | 41.95 | 44.25 | 43.10 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 120.00 | 37.00 | 39.30 | 38.15 | 33.29 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:02 PM EST |
| 125.00 | 32.05 | 34.40 | 33.23 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 130.00 | 26.35 | 29.95 | 28.15 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 134.00 | 23.35 | 25.25 | 24.30 | % | 0.18 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:02 PM EST | |||
| 135.00 | 22.20 | 24.50 | 23.35 | 19.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.69 | 0.99 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 136.00 | 21.25 | 23.30 | 22.28 | % | 0.16 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 137.00 | 20.45 | 22.35 | 21.40 | % | 0.16 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 138.00 | 19.50 | 21.35 | 20.43 | % | 0.15 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 139.00 | 18.35 | 20.35 | 19.35 | % | 0.14 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 140.00 | 17.35 | 19.40 | 18.38 | 16.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.96 | 0.01 | -0.07 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 141.00 | 16.65 | 18.50 | 17.58 | % | 0.12 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.07 | 2/20/2026 4:00:02 PM EST | |||
| 142.00 | 15.50 | 17.80 | 16.65 | % | 0.12 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.08 | 2/20/2026 4:00:02 PM EST | |||
| 143.00 | 14.55 | 17.10 | 15.83 | % | 0.11 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.08 | 2/20/2026 4:00:02 PM EST | |||
| 144.00 | 13.65 | 15.65 | 14.65 | % | 0.10 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.09 | 2/20/2026 4:00:02 PM EST | |||
| 145.00 | 12.70 | 15.10 | 13.90 | 14.25 | +3.99 | +38.89% | 0.10 | 2 | 7 | 0.54 | 0.90 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 146.00 | 12.05 | 13.65 | 12.85 | 12.71 | % | 0.09 | 1 | 0 | 0.45 | 0.89 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:02 PM EST | |
| 147.00 | 11.00 | 12.90 | 11.95 | % | 0.08 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.12 | 2/20/2026 4:00:02 PM EST | |||
| 148.00 | 10.10 | 12.10 | 11.10 | % | 0.07 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.12 | 2/20/2026 4:00:02 PM EST | |||
| 149.00 | 9.45 | 11.00 | 10.23 | % | 0.07 | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.13 | 2/20/2026 4:00:02 PM EST | |||
| 150.00 | 8.90 | 10.75 | 9.83 | 9.89 | +2.03 | +25.83% | 0.07 | 1 | 37 | 0.33 | 0.80 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 152.50 | 7.10 | 8.40 | 7.75 | % | 0.05 | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.15 | 2/20/2026 4:00:02 PM EST | |||
| 155.00 | 5.75 | 6.35 | 6.05 | 5.30 | -0.35 | -6.20% | 0.04 | 4 | 29 | 0.32 | 0.65 | 0.04 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 157.50 | 4.15 | 5.30 | 4.73 | 4.08 | % | 0.03 | 2 | 0 | 0.33 | 0.56 | 0.04 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST | |
| 160.00 | 2.89 | 3.90 | 3.40 | 3.40 | +0.88 | +34.93% | 0.02 | 54 | 79 | 0.32 | 0.46 | 0.04 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 162.50 | 2.15 | 2.72 | 2.44 | 2.17 | +0.49 | +29.17% | 0.02 | 3 | 2 | 0.32 | 0.37 | 0.04 | -0.15 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 165.00 | 1.00 | 1.98 | 1.49 | 1.46 | +0.16 | +12.31% | 0.01 | 37 | 41 | 0.30 | 0.28 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 167.50 | 0.77 | 1.42 | 1.10 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.03 | -0.10 | 2/20/2026 4:00:02 PM EST | |||
| 170.00 | 0.57 | 0.91 | 0.74 | 0.57 | -0.01 | -1.73% | 0.00 | 44 | 8 | 0.32 | 0.14 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 172.50 | 0.31 | 2.14 | 1.23 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.02 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.07 | 0.01 | -0.05 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.03 | 2/20/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 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 | 2.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.18 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:02 PM EST |
| 134.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 2/20/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.14 | 0.57 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 136.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 137.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 138.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 139.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.99 | 0.50 | 0.45 | +0.01 | +2.28% | 0.00 | 3 | 375 | 0.55 | -0.04 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 1.02 | 0.51 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.04 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 142.00 | 0.00 | 2.60 | 1.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 143.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.08 | 2/20/2026 4:00:02 PM EST | |||
| 144.00 | 0.32 | 1.21 | 0.77 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.08 | 0.01 | -0.09 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 145.00 | 0.44 | 0.98 | 0.71 | 0.56 | -0.61 | -52.14% | 0.00 | 284 | 17 | 0.39 | -0.10 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 146.00 | 0.43 | 1.69 | 1.06 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.11 | 0.02 | -0.11 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 147.00 | 0.66 | 1.12 | 0.89 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.12 | 2/20/2026 4:00:02 PM EST | |||
| 148.00 | 0.57 | 1.31 | 0.94 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.15 | 0.02 | -0.12 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 149.00 | 0.89 | 1.43 | 1.16 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.17 | 0.02 | -0.13 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 150.00 | 1.03 | 1.62 | 1.33 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | -0.20 | 0.03 | -0.14 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 152.50 | 1.58 | 2.31 | 1.95 | 2.11 | -0.62 | -22.72% | 0.01 | 4 | 3 | 0.36 | -0.26 | 0.03 | -0.15 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 155.00 | 2.30 | 2.93 | 2.62 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.35 | 0.04 | -0.16 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 157.50 | 3.25 | 4.05 | 3.65 | 3.75 | -1.15 | -23.47% | 0.02 | 40 | 1 | 0.34 | -0.44 | 0.04 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 160.00 | 4.50 | 5.40 | 4.95 | % | 0.03 | 0 | 0 | 0.34 | -0.54 | 0.04 | -0.16 | 2/20/2026 4:00:02 PM EST | |||
| 162.50 | 5.95 | 7.05 | 6.50 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.63 | 0.04 | -0.15 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 165.00 | 7.85 | 8.90 | 8.38 | % | 0.05 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.13 | 2/20/2026 4:00:02 PM EST | |||
| 167.50 | 9.65 | 11.40 | 10.53 | % | 0.06 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.10 | 2/20/2026 4:00:02 PM EST | |||
| 170.00 | 11.85 | 13.75 | 12.80 | % | 0.08 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.08 | 2/20/2026 4:00:02 PM EST | |||
| 172.50 | 14.05 | 16.00 | 15.03 | % | 0.09 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.06 | 2/20/2026 4:00:02 PM EST | |||
| 175.00 | 16.00 | 18.55 | 17.28 | % | 0.10 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 177.50 | 18.55 | 21.15 | 19.85 | % | 0.11 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.03 | 2/20/2026 4:00:02 PM EST | |||
| 180.00 | 20.95 | 23.60 | 22.28 | % | 0.12 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 185.00 | 26.10 | 28.60 | 27.35 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 190.00 | 30.80 | 33.60 | 32.20 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 195.00 | 35.45 | 38.40 | 36.93 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 200.00 | 40.80 | 43.40 | 42.10 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 205.00 | 46.00 | 48.40 | 47.20 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 210.00 | 50.65 | 53.60 | 52.13 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 215.00 | 56.25 | 58.40 | 57.33 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 220.00 | 61.05 | 63.20 | 62.13 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 225.00 | 65.75 | 68.40 | 67.08 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST |