Options Chain for TJX COS INC NEW COM (TJX) - $156.97 as of 2/18/2026 1:39:05 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 | 74.35 | 78.45 | 76.40 | % | 0.96 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 85.00 | 69.40 | 73.55 | 71.48 | % | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 90.00 | 64.40 | 68.50 | 66.45 | % | 0.74 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 95.00 | 59.45 | 63.60 | 61.53 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 100.00 | 54.50 | 58.65 | 56.58 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 105.00 | 49.55 | 53.65 | 51.60 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 110.00 | 44.60 | 48.75 | 46.68 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 115.00 | 40.80 | 42.80 | 41.80 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 120.00 | 35.90 | 37.85 | 36.88 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 125.00 | 31.00 | 33.20 | 32.10 | % | 0.26 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 130.00 | 26.15 | 28.15 | 27.15 | % | 0.21 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 135.00 | 21.40 | 23.40 | 22.40 | % | 0.17 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 140.00 | 16.80 | 18.85 | 17.83 | % | 0.13 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 145.00 | 11.85 | 14.60 | 13.23 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | 0.79 | 0.02 | -0.07 | 2/13/2026 | 2/19/2026 11:59:07 AM EST |
| 150.00 | 9.00 | 10.00 | 9.50 | % | 0.06 | 0 | 0 | 0.26 | 0.70 | 0.02 | -0.08 | 2/19/2026 11:59:07 AM EST | |||
| 155.00 | 6.00 | 6.90 | 6.45 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.57 | 0.03 | -0.08 | 2/17/2026 | 2/19/2026 11:59:07 AM EST |
| 160.00 | 3.60 | 4.30 | 3.95 | % | 0.02 | 0 | 0 | 0.26 | 0.42 | 0.03 | -0.07 | 2/19/2026 11:59:07 AM EST | |||
| 165.00 | 1.84 | 2.63 | 2.24 | % | 0.01 | 0 | 0 | 0.25 | 0.28 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 170.00 | 0.91 | 1.58 | 1.25 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 175.00 | 0.45 | 1.29 | 0.87 | 1.08 | % | 0.00 | 1 | 0 | 0.27 | 0.11 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 11:59:07 AM EST | |
| 180.00 | 0.02 | 0.95 | 0.49 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 185.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 190.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM 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 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 115.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 125.00 | 0.11 | 0.86 | 0.49 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 130.00 | 0.22 | 0.97 | 0.60 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 135.00 | 0.48 | 1.20 | 0.84 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 140.00 | 0.83 | 1.46 | 1.15 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 145.00 | 1.43 | 2.25 | 1.84 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.07 | 2/19/2026 11:59:07 AM EST | |||
| 150.00 | 2.71 | 3.40 | 3.06 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.02 | -0.08 | 2/19/2026 11:59:07 AM EST | |||
| 155.00 | 4.15 | 5.30 | 4.73 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.03 | -0.08 | 2/19/2026 11:59:07 AM EST | |||
| 160.00 | 6.85 | 7.85 | 7.35 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.03 | -0.07 | 2/19/2026 11:59:07 AM EST | |||
| 165.00 | 10.10 | 11.15 | 10.63 | % | 0.06 | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 170.00 | 13.85 | 15.85 | 14.85 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 175.00 | 18.35 | 20.40 | 19.38 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 180.00 | 23.10 | 25.10 | 24.10 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 185.00 | 27.10 | 31.05 | 29.08 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 190.00 | 31.90 | 36.05 | 33.98 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 195.00 | 36.90 | 41.05 | 38.98 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 200.00 | 41.90 | 46.05 | 43.98 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 205.00 | 46.90 | 51.05 | 48.98 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 210.00 | 51.90 | 56.05 | 53.98 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 215.00 | 56.95 | 61.05 | 59.00 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 220.00 | 61.90 | 66.05 | 63.98 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 225.00 | 66.90 | 71.05 | 68.98 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST |