Options Chain for TJX COS INC NEW COM (TJX) - $150.52 as of 5/19/2026 5:00:06 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 | 69.00 | 73.10 | 71.05 | % | 0.89 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 85.00 | 64.00 | 68.10 | 66.05 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 90.00 | 59.00 | 63.10 | 61.05 | % | 0.68 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 95.00 | 54.00 | 58.00 | 56.00 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 100.00 | 49.00 | 53.10 | 51.05 | % | 0.51 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 105.00 | 44.00 | 48.20 | 46.10 | % | 0.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 110.00 | 39.10 | 43.20 | 41.15 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 115.00 | 34.00 | 38.20 | 36.10 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 120.00 | 30.00 | 33.20 | 31.60 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 125.00 | 24.10 | 28.10 | 26.10 | % | 0.21 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/19/2026 3:59:47 PM EST | |||
| 130.00 | 19.10 | 23.30 | 21.20 | % | 0.16 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 5/19/2026 3:59:47 PM EST | |||
| 134.00 | 15.30 | 19.40 | 17.35 | % | 0.13 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 5/19/2026 3:59:47 PM EST | |||
| 135.00 | 14.40 | 18.50 | 16.45 | % | 0.12 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 5/19/2026 3:59:47 PM EST | |||
| 136.00 | 13.30 | 17.50 | 15.40 | % | 0.11 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.04 | 5/19/2026 3:59:47 PM EST | |||
| 137.00 | 12.40 | 16.60 | 14.50 | % | 0.11 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 5/19/2026 3:59:47 PM EST | |||
| 138.00 | 11.50 | 15.40 | 13.45 | % | 0.10 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.05 | 5/19/2026 3:59:47 PM EST | |||
| 139.00 | 12.00 | 14.50 | 13.25 | % | 0.10 | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.07 | 5/19/2026 3:59:47 PM EST | |||
| 140.00 | 11.00 | 12.80 | 11.90 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.33 | 0.85 | 0.02 | -0.08 | 5/15/2026 | 5/19/2026 3:59:47 PM EST |
| 141.00 | 10.30 | 12.70 | 11.50 | % | 0.08 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.07 | 5/19/2026 3:59:47 PM EST | |||
| 142.00 | 8.10 | 11.90 | 10.00 | % | 0.07 | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.08 | 5/19/2026 3:59:47 PM EST | |||
| 143.00 | 7.20 | 11.30 | 9.25 | % | 0.06 | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.09 | 5/19/2026 3:59:47 PM EST | |||
| 144.00 | 7.20 | 9.70 | 8.45 | % | 0.06 | 0 | 0 | 0.31 | 0.77 | 0.03 | -0.09 | 5/19/2026 3:59:47 PM EST | |||
| 145.00 | 7.10 | 7.90 | 7.50 | 7.50 | +1.50 | +25.00% | 0.05 | 5 | 17 | 0.30 | 0.74 | 0.03 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 146.00 | 6.30 | 7.20 | 6.75 | 6.90 | % | 0.05 | 8 | 0 | 0.30 | 0.71 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 147.00 | 5.60 | 6.50 | 6.05 | 6.68 | % | 0.04 | 1 | 0 | 0.29 | 0.68 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 148.00 | 5.00 | 6.00 | 5.50 | % | 0.04 | 0 | 0 | 0.30 | 0.64 | 0.04 | -0.10 | 5/19/2026 3:59:47 PM EST | |||
| 149.00 | 4.40 | 5.10 | 4.75 | 4.80 | % | 0.03 | 17 | 0 | 0.29 | 0.60 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 150.00 | 3.80 | 4.20 | 4.00 | 4.15 | -0.70 | -14.44% | 0.03 | 70 | 60 | 0.28 | 0.55 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 152.50 | 2.60 | 2.95 | 2.78 | 2.83 | -0.42 | -12.93% | 0.02 | 60 | 10 | 0.27 | 0.44 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 155.00 | 1.70 | 4.20 | 2.95 | 1.87 | -0.73 | -28.08% | 0.02 | 22,327 | 92 | 0.27 | 0.33 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 157.50 | 1.00 | 1.35 | 1.18 | 1.27 | % | 0.01 | 4 | 0 | 0.27 | 0.24 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 160.00 | 0.50 | 0.85 | 0.68 | 1.00 | -0.23 | -18.70% | 0.00 | 19 | 40 | 0.26 | 0.17 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 162.50 | 0.20 | 1.60 | 0.90 | 0.55 | % | 0.01 | 14 | 0 | 0.32 | 0.11 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 165.00 | 0.05 | 0.70 | 0.38 | 0.41 | -0.18 | -30.51% | 0.00 | 22 | 126 | 0.28 | 0.08 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 2.35 | 1.18 | 0.30 | % | 0.01 | 15 | 0 | 0.59 | 0.04 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.27 | -0.53 | -66.25% | 0.01 | 20 | 30 | 0.63 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 5/19/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.71 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/19/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/19/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.75 | -0.02 | 0.00 | -0.02 | 5/14/2026 | 5/19/2026 3:59:47 PM EST |
| 134.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.03 | 5/19/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.64 | -0.05 | 0.01 | -0.03 | 5/18/2026 | 5/19/2026 3:59:47 PM EST |
| 136.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.04 | 5/19/2026 3:59:47 PM EST | |||
| 137.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.04 | 5/19/2026 3:59:47 PM EST | |||
| 138.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.05 | 5/19/2026 3:59:47 PM EST | |||
| 139.00 | 0.15 | 2.65 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.02 | -0.07 | 5/19/2026 3:59:47 PM EST | |||
| 140.00 | 0.05 | 2.30 | 1.18 | 0.60 | -0.20 | -25.00% | 0.01 | 2 | 32 | 0.27 | -0.15 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 141.00 | 0.50 | 2.85 | 1.68 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.07 | 5/19/2026 3:59:47 PM EST | |||
| 142.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.03 | -0.08 | 5/19/2026 3:59:47 PM EST | |||
| 143.00 | 0.65 | 1.55 | 1.10 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.21 | 0.03 | -0.09 | 5/18/2026 | 5/19/2026 3:59:47 PM EST |
| 144.00 | 0.85 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.03 | -0.09 | 5/19/2026 3:59:47 PM EST | |||
| 145.00 | 0.45 | 1.85 | 1.15 | 1.55 | -1.40 | -47.46% | 0.01 | 5 | 33 | 0.29 | -0.26 | 0.03 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 146.00 | 1.45 | 2.05 | 1.75 | 1.75 | -0.53 | -23.25% | 0.01 | 1 | 1 | 0.29 | -0.29 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 147.00 | 1.60 | 5.00 | 3.30 | 2.07 | % | 0.02 | 12 | 0 | 0.28 | -0.32 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 148.00 | 2.00 | 4.90 | 3.45 | 2.40 | % | 0.02 | 1 | 0 | 0.28 | -0.36 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST | |
| 149.00 | 2.40 | 3.30 | 2.85 | % | 0.02 | 0 | 0 | 0.28 | -0.40 | 0.04 | -0.10 | 5/19/2026 3:59:47 PM EST | |||
| 150.00 | 2.85 | 3.60 | 3.23 | 3.20 | -0.89 | -21.76% | 0.02 | 165 | 37 | 0.28 | -0.45 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 152.50 | 4.10 | 4.70 | 4.40 | 4.19 | -0.60 | -12.53% | 0.03 | 8 | 1 | 0.27 | -0.56 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 155.00 | 5.70 | 6.40 | 6.05 | 6.20 | -0.77 | -11.05% | 0.04 | 3 | 16 | 0.28 | -0.67 | 0.04 | -0.09 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 157.50 | 7.00 | 8.20 | 7.60 | % | 0.05 | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.08 | 5/19/2026 3:59:47 PM EST | |||
| 160.00 | 8.70 | 11.60 | 10.15 | 13.41 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.45 | -0.83 | 0.03 | -0.07 | 5/13/2026 | 5/19/2026 3:59:47 PM EST |
| 162.50 | 10.60 | 13.50 | 12.05 | % | 0.07 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.05 | 5/19/2026 3:59:47 PM EST | |||
| 165.00 | 12.90 | 16.20 | 14.55 | 14.40 | +4.20 | +41.18% | 0.09 | 8 | 2 | 0.52 | -0.92 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 3:59:47 PM EST |
| 167.50 | 15.30 | 18.40 | 16.85 | % | 0.10 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 5/19/2026 3:59:47 PM EST | |||
| 170.00 | 17.70 | 20.90 | 19.30 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 5/19/2026 3:59:47 PM EST | |||
| 172.50 | 20.20 | 23.40 | 21.80 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/19/2026 3:59:47 PM EST | |||
| 175.00 | 22.30 | 26.60 | 24.45 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 180.00 | 27.30 | 31.40 | 29.35 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 185.00 | 32.30 | 36.30 | 34.30 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 190.00 | 37.30 | 41.30 | 39.30 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 195.00 | 42.30 | 46.30 | 44.30 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 200.00 | 47.30 | 51.60 | 49.45 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 205.00 | 52.30 | 56.30 | 54.30 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 210.00 | 57.30 | 61.40 | 59.35 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 215.00 | 62.30 | 66.30 | 64.30 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 220.00 | 67.30 | 71.30 | 69.30 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 225.00 | 72.30 | 76.30 | 74.30 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST | |||
| 230.00 | 77.30 | 81.30 | 79.30 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:47 PM EST |