Options Chain for TJX COS INC NEW COM (TJX) - $159.74 as of 3/25/2026 8:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.05 | 80.75 | 79.40 | % | 0.99 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 85.00 | 73.10 | 75.75 | 74.43 | % | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 90.00 | 68.10 | 70.75 | 69.43 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 95.00 | 63.10 | 65.85 | 64.48 | % | 0.68 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 100.00 | 58.10 | 60.80 | 59.45 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 105.00 | 53.10 | 55.80 | 54.45 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 110.00 | 48.15 | 50.80 | 49.48 | % | 0.45 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 115.00 | 43.15 | 45.70 | 44.43 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 120.00 | 38.15 | 40.65 | 39.40 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 125.00 | 33.45 | 35.75 | 34.60 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 130.00 | 28.25 | 31.00 | 29.63 | % | 0.23 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 135.00 | 23.30 | 26.05 | 24.68 | % | 0.18 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 140.00 | 18.40 | 21.25 | 19.83 | % | 0.14 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 3/25/2026 4:00:12 PM EST | |||
| 141.00 | 17.45 | 19.90 | 18.68 | % | 0.13 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 3/25/2026 4:00:12 PM EST | |||
| 142.00 | 16.50 | 19.20 | 17.85 | % | 0.13 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 3/25/2026 4:00:12 PM EST | |||
| 143.00 | 15.55 | 18.15 | 16.85 | % | 0.12 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.04 | 3/25/2026 4:00:12 PM EST | |||
| 144.00 | 14.60 | 17.15 | 15.88 | % | 0.11 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.04 | 3/25/2026 4:00:12 PM EST | |||
| 145.00 | 13.65 | 16.25 | 14.95 | % | 0.10 | 0 | 3 | 0.47 | 0.96 | 0.01 | -0.05 | 3/25/2026 4:00:12 PM EST | |||
| 146.00 | 12.95 | 15.30 | 14.13 | % | 0.10 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.06 | 3/25/2026 4:00:12 PM EST | |||
| 147.00 | 11.90 | 14.25 | 13.08 | % | 0.09 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.06 | 3/25/2026 4:00:12 PM EST | |||
| 148.00 | 11.10 | 13.30 | 12.20 | % | 0.08 | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.07 | 3/25/2026 4:00:12 PM EST | |||
| 149.00 | 10.15 | 12.45 | 11.30 | % | 0.08 | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.07 | 3/25/2026 4:00:12 PM EST | |||
| 150.00 | 9.30 | 11.35 | 10.33 | % | 0.07 | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.08 | 3/25/2026 4:00:12 PM EST | |||
| 152.50 | 6.95 | 9.10 | 8.03 | % | 0.05 | 0 | 0 | 0.34 | 0.82 | 0.03 | -0.09 | 3/25/2026 4:00:12 PM EST | |||
| 155.00 | 6.15 | 6.75 | 6.45 | 6.31 | +1.76 | +38.69% | 0.04 | 2 | 9 | 0.25 | 0.74 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 157.50 | 4.30 | 4.75 | 4.53 | 4.55 | % | 0.03 | 3 | 0 | 0.23 | 0.64 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 4:00:12 PM EST | |
| 160.00 | 2.88 | 3.10 | 2.99 | 3.00 | -0.10 | -3.23% | 0.02 | 6 | 163 | 0.22 | 0.51 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 162.50 | 1.71 | 2.18 | 1.95 | 1.41 | -0.53 | -27.32% | 0.01 | 1 | 4 | 0.22 | 0.38 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 165.00 | 0.98 | 1.30 | 1.14 | 1.08 | +0.43 | +66.16% | 0.01 | 1 | 21 | 0.22 | 0.27 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 167.50 | 0.39 | 0.84 | 0.62 | 0.71 | 0.00 | 0.00% | 0.00 | 5 | 1 | 0.21 | 0.18 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 170.00 | 0.25 | 0.92 | 0.59 | % | 0.00 | 0 | 53 | 0.25 | 0.11 | 0.02 | -0.05 | 3/25/2026 4:00:12 PM EST | |||
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.03 | 3/25/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.39 | 0.03 | 0.01 | -0.02 | 3/25/2026 4:00:12 PM EST | |||
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 140.00 | 0.12 | 0.61 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 141.00 | 0.05 | 0.63 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | -0.02 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | -0.02 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 143.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.04 | 3/25/2026 4:00:12 PM EST | |||
| 144.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.04 | 3/25/2026 4:00:12 PM EST | |||
| 145.00 | 0.17 | 0.81 | 0.49 | % | 0.00 | 0 | 40 | 0.35 | -0.04 | 0.01 | -0.05 | 3/25/2026 4:00:12 PM EST | |||
| 146.00 | 0.34 | 0.80 | 0.57 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.05 | 0.01 | -0.06 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 147.00 | 0.27 | 0.90 | 0.59 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.07 | 0.01 | -0.06 | 3/23/2026 | 3/25/2026 4:00:12 PM EST |
| 148.00 | 0.44 | 0.95 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.08 | 0.02 | -0.07 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 149.00 | 0.36 | 0.79 | 0.58 | % | 0.00 | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.07 | 3/25/2026 4:00:12 PM EST | |||
| 150.00 | 0.58 | 0.85 | 0.72 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.29 | -0.12 | 0.02 | -0.08 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 152.50 | 0.86 | 1.07 | 0.97 | 1.01 | -0.17 | -14.41% | 0.01 | 1 | 10 | 0.28 | -0.18 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 4:00:12 PM EST |
| 155.00 | 1.26 | 1.66 | 1.46 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.26 | -0.26 | 0.04 | -0.10 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 157.50 | 1.90 | 2.27 | 2.09 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.24 | -0.36 | 0.05 | -0.11 | 3/24/2026 | 3/25/2026 4:00:12 PM EST |
| 160.00 | 2.88 | 3.25 | 3.07 | 3.05 | % | 0.02 | 1 | 1 | 0.23 | -0.49 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 4:00:12 PM EST | |
| 162.50 | 4.10 | 4.75 | 4.43 | % | 0.03 | 0 | 0 | 0.22 | -0.62 | 0.05 | -0.10 | 3/25/2026 4:00:12 PM EST | |||
| 165.00 | 6.00 | 7.00 | 6.50 | % | 0.04 | 0 | 0 | 0.25 | -0.73 | 0.04 | -0.08 | 3/25/2026 4:00:12 PM EST | |||
| 167.50 | 7.50 | 9.45 | 8.48 | % | 0.05 | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.07 | 3/25/2026 4:00:12 PM EST | |||
| 170.00 | 9.90 | 11.95 | 10.93 | % | 0.06 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.05 | 3/25/2026 4:00:12 PM EST | |||
| 172.50 | 12.05 | 14.65 | 13.35 | % | 0.08 | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.03 | 3/25/2026 4:00:12 PM EST | |||
| 175.00 | 14.40 | 17.10 | 15.75 | % | 0.09 | 0 | 1 | 0.52 | -0.97 | 0.01 | -0.02 | 3/25/2026 4:00:12 PM EST | |||
| 177.50 | 17.10 | 19.55 | 18.33 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 180.00 | 19.50 | 22.05 | 20.78 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:12 PM EST | |||
| 185.00 | 24.55 | 27.05 | 25.80 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 190.00 | 29.55 | 32.05 | 30.80 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 195.00 | 34.55 | 37.05 | 35.80 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 200.00 | 39.55 | 42.05 | 40.80 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 205.00 | 44.55 | 47.05 | 45.80 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 210.00 | 49.55 | 52.05 | 50.80 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 215.00 | 54.50 | 57.05 | 55.78 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 220.00 | 59.55 | 62.05 | 60.80 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 225.00 | 64.60 | 67.05 | 65.83 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST | |||
| 230.00 | 69.50 | 72.05 | 70.78 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:12 PM EST |