Options Chain for TJX COS INC NEW COM (TJX) - $165.22 as of 4/10/2026 5:25:25 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 | 73.50 | 77.50 | 75.50 | % | 0.89 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 90.00 | 68.50 | 72.60 | 70.55 | % | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 95.00 | 63.60 | 67.50 | 65.55 | % | 0.69 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 100.00 | 58.60 | 62.70 | 60.65 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 105.00 | 53.60 | 57.70 | 55.65 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 110.00 | 48.70 | 52.60 | 50.65 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 115.00 | 44.30 | 47.10 | 45.70 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 120.00 | 39.40 | 42.10 | 40.75 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 125.00 | 33.90 | 37.10 | 35.50 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 130.00 | 29.00 | 32.30 | 30.65 | % | 0.24 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 4/14/2026 4:00:13 PM EST | |||
| 135.00 | 24.20 | 27.40 | 25.80 | % | 0.19 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 4/14/2026 4:00:13 PM EST | |||
| 140.00 | 19.40 | 22.70 | 21.05 | % | 0.15 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.04 | 4/14/2026 4:00:13 PM EST | |||
| 145.00 | 15.50 | 17.50 | 16.50 | % | 0.11 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.05 | 4/14/2026 4:00:13 PM EST | |||
| 150.00 | 12.00 | 13.00 | 12.50 | 12.20 | -1.73 | -12.42% | 0.08 | 2 | 1 | 0.29 | 0.75 | 0.02 | -0.06 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 155.00 | 8.00 | 9.40 | 8.70 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.02 | -0.06 | 4/14/2026 4:00:13 PM EST | |||
| 160.00 | 4.80 | 6.20 | 5.50 | 5.55 | +0.55 | +11.00% | 0.03 | 11 | 4 | 0.25 | 0.52 | 0.03 | -0.06 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 165.00 | 2.65 | 3.90 | 3.28 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | 0.37 | 0.03 | -0.05 | 4/9/2026 | 4/14/2026 4:00:13 PM EST |
| 170.00 | 1.45 | 2.40 | 1.93 | 1.80 | -0.65 | -26.54% | 0.01 | 6 | 1 | 0.24 | 0.24 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 175.00 | 0.60 | 1.35 | 0.98 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.02 | -0.03 | 4/14/2026 4:00:13 PM EST | |||
| 180.00 | 0.10 | 0.90 | 0.50 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.02 | 4/14/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 4/14/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 4/14/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.01 | 4/14/2026 4:00:13 PM EST | |||
| 135.00 | 0.40 | 1.25 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.07 | 0.01 | -0.03 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 140.00 | 0.40 | 1.45 | 0.93 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.04 | 4/14/2026 4:00:13 PM EST | |||
| 145.00 | 0.95 | 1.85 | 1.40 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | -0.18 | 0.01 | -0.05 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 150.00 | 1.65 | 2.75 | 2.20 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | -0.25 | 0.02 | -0.06 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 155.00 | 3.10 | 4.10 | 3.60 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.35 | 0.02 | -0.06 | 4/10/2026 | 4/14/2026 4:00:13 PM EST |
| 160.00 | 5.00 | 6.10 | 5.55 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.48 | 0.03 | -0.06 | 4/10/2026 | 4/14/2026 4:00:13 PM EST |
| 165.00 | 7.50 | 8.80 | 8.15 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.03 | -0.05 | 4/14/2026 4:00:13 PM EST | |||
| 170.00 | 11.10 | 12.50 | 11.80 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | -0.76 | 0.02 | -0.04 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 175.00 | 14.90 | 17.00 | 15.95 | % | 0.09 | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.03 | 4/14/2026 4:00:13 PM EST | |||
| 180.00 | 18.90 | 21.90 | 20.40 | % | 0.11 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 4/14/2026 4:00:13 PM EST | |||
| 185.00 | 23.50 | 26.90 | 25.20 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 4/14/2026 4:00:13 PM EST | |||
| 190.00 | 27.70 | 31.80 | 29.75 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 4/14/2026 4:00:13 PM EST | |||
| 195.00 | 32.70 | 36.80 | 34.75 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 200.00 | 37.70 | 41.80 | 39.75 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 205.00 | 42.70 | 46.80 | 44.75 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 210.00 | 47.70 | 51.80 | 49.75 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 215.00 | 52.70 | 56.80 | 54.75 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 220.00 | 57.70 | 61.80 | 59.75 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 225.00 | 62.70 | 66.80 | 64.75 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 230.00 | 67.70 | 71.80 | 69.75 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST |