Options Chain for TJX COS INC NEW COM (TJX) - $158.50 as of 3/12/2026 4:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.20 | 73.30 | 71.25 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 90.00 | 64.20 | 68.35 | 66.28 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 95.00 | 59.25 | 63.35 | 61.30 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 100.00 | 54.50 | 58.40 | 56.45 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 105.00 | 49.50 | 53.45 | 51.48 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 110.00 | 44.75 | 48.50 | 46.63 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 115.00 | 40.70 | 43.55 | 42.13 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 120.00 | 35.80 | 38.70 | 37.25 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 125.00 | 31.00 | 33.80 | 32.40 | % | 0.26 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 130.00 | 25.95 | 29.00 | 27.48 | % | 0.21 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 135.00 | 21.30 | 24.25 | 22.78 | % | 0.17 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 140.00 | 16.70 | 19.65 | 18.18 | % | 0.13 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 145.00 | 12.55 | 15.00 | 13.78 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.07 | 3/12/2026 4:00:07 PM EST | |||
| 150.00 | 9.05 | 10.10 | 9.58 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | 0.72 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 155.00 | 5.80 | 6.90 | 6.35 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | 0.59 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 160.00 | 3.25 | 4.40 | 3.83 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.23 | 0.44 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 165.00 | 1.75 | 2.68 | 2.22 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.30 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 170.00 | 0.80 | 1.57 | 1.19 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.19 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 175.00 | 0.30 | 1.57 | 0.94 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.12 | 0.01 | -0.03 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.06 | 0.01 | -0.02 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 135.00 | 0.53 | 1.49 | 1.01 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.06 | 0.01 | -0.05 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 140.00 | 0.86 | 1.56 | 1.21 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.11 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 145.00 | 1.45 | 1.93 | 1.69 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.18 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 150.00 | 2.43 | 2.93 | 2.68 | 2.91 | % | 0.02 | 1 | 0 | 0.27 | -0.28 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 155.00 | 4.00 | 4.80 | 4.40 | 3.75 | +1.12 | +42.59% | 0.03 | 2 | 7 | 0.26 | -0.41 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 160.00 | 6.55 | 7.40 | 6.98 | 5.85 | -0.05 | -0.85% | 0.04 | 1 | 2 | 0.25 | -0.56 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 165.00 | 10.10 | 11.05 | 10.58 | 9.40 | +3.40 | +56.67% | 0.06 | 4 | 4 | 0.27 | -0.70 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 170.00 | 13.00 | 15.35 | 14.18 | 11.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.81 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 175.00 | 17.25 | 20.25 | 18.75 | % | 0.11 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 180.00 | 22.15 | 26.25 | 24.20 | % | 0.13 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 185.00 | 27.10 | 31.25 | 29.18 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 190.00 | 32.15 | 36.25 | 34.20 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 195.00 | 37.15 | 40.25 | 38.70 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 200.00 | 42.15 | 46.25 | 44.20 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 205.00 | 47.15 | 51.25 | 49.20 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 210.00 | 52.10 | 56.25 | 54.18 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 215.00 | 57.10 | 61.25 | 59.18 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 220.00 | 62.10 | 66.25 | 64.18 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 225.00 | 67.15 | 71.25 | 69.20 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 230.00 | 72.10 | 76.25 | 74.18 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |