Options Chain for TJX COS INC NEW COM (TJX) - $159.74 as of 3/26/2026 3:25:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.35 | 60.05 | 58.20 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 105.00 | 51.85 | 55.35 | 53.60 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 110.00 | 47.10 | 49.75 | 48.43 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 115.00 | 41.65 | 45.50 | 43.58 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 120.00 | 37.30 | 40.15 | 38.73 | % | 0.32 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:14 PM EST | |||
| 125.00 | 33.25 | 35.45 | 34.35 | % | 0.27 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:14 PM EST | |||
| 130.00 | 28.30 | 30.60 | 29.45 | % | 0.23 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.03 | 3/26/2026 4:00:14 PM EST | |||
| 135.00 | 23.70 | 25.85 | 24.78 | 25.17 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.38 | 0.92 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:14 PM EST |
| 140.00 | 19.00 | 20.95 | 19.98 | 20.43 | -0.11 | -0.54% | 0.14 | 2 | 32 | 0.33 | 0.88 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 145.00 | 14.70 | 16.35 | 15.53 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.06 | 3/26/2026 4:00:14 PM EST | |||
| 150.00 | 10.80 | 11.65 | 11.23 | 12.19 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.27 | 0.72 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 4:00:14 PM EST |
| 155.00 | 7.20 | 8.00 | 7.60 | 7.73 | -0.97 | -11.15% | 0.05 | 14 | 15 | 0.24 | 0.61 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 160.00 | 4.65 | 5.20 | 4.93 | 4.95 | -0.56 | -10.17% | 0.03 | 198 | 479 | 0.24 | 0.49 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 165.00 | 2.58 | 3.05 | 2.82 | 2.80 | -0.39 | -12.23% | 0.02 | 21 | 28 | 0.22 | 0.35 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 170.00 | 1.31 | 1.89 | 1.60 | 1.58 | -0.12 | -7.06% | 0.01 | 40 | 94 | 0.22 | 0.23 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 175.00 | 0.60 | 0.92 | 0.76 | 0.78 | +0.04 | +5.41% | 0.00 | 38 | 20 | 0.22 | 0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 180.00 | 0.20 | 0.75 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.07 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 0.33 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:14 PM EST | |||
| 125.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.02 | 3/26/2026 4:00:14 PM EST | |||
| 130.00 | 0.11 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.05 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 4:00:14 PM EST |
| 135.00 | 0.52 | 0.94 | 0.73 | % | 0.01 | 0 | 5 | 0.32 | -0.08 | 0.01 | -0.03 | 3/26/2026 4:00:14 PM EST | |||
| 140.00 | 0.82 | 1.22 | 1.02 | 0.93 | -0.18 | -16.22% | 0.01 | 3 | 6 | 0.29 | -0.12 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 145.00 | 1.36 | 2.01 | 1.69 | 1.59 | +0.33 | +26.19% | 0.01 | 13 | 1,022 | 0.28 | -0.19 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 150.00 | 2.43 | 2.94 | 2.69 | 2.30 | -0.01 | -0.44% | 0.02 | 8 | 47 | 0.27 | -0.28 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 155.00 | 3.80 | 4.50 | 4.15 | 3.86 | +0.41 | +11.89% | 0.03 | 6 | 33 | 0.25 | -0.39 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 160.00 | 5.85 | 6.75 | 6.30 | 5.80 | -1.25 | -17.73% | 0.04 | 4 | 2 | 0.24 | -0.51 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 165.00 | 8.70 | 9.90 | 9.30 | 8.08 | % | 0.06 | 1 | 11 | 0.23 | -0.65 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:14 PM EST | |
| 170.00 | 11.85 | 13.50 | 12.68 | % | 0.07 | 0 | 0 | 0.26 | -0.77 | 0.02 | -0.05 | 3/26/2026 4:00:14 PM EST | |||
| 175.00 | 15.80 | 18.15 | 16.98 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.03 | 3/26/2026 4:00:14 PM EST | |||
| 180.00 | 20.55 | 22.80 | 21.68 | % | 0.12 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:14 PM EST | |||
| 185.00 | 25.30 | 28.60 | 26.95 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:14 PM EST | |||
| 190.00 | 30.30 | 33.55 | 31.93 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 195.00 | 35.30 | 38.35 | 36.83 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 200.00 | 40.30 | 43.35 | 41.83 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 210.00 | 50.90 | 53.30 | 52.10 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 220.00 | 60.30 | 63.55 | 61.93 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST |