Options Chain for TJX COS INC NEW COM (TJX) - $154.89 as of 5/29/2026 1:30:08 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 | 73.90 | 76.60 | 75.25 | % | 0.94 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 85.00 | 68.90 | 71.60 | 70.25 | % | 0.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 90.00 | 63.90 | 66.60 | 65.25 | % | 0.72 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 95.00 | 59.00 | 61.60 | 60.30 | % | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 100.00 | 53.90 | 56.60 | 55.25 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 105.00 | 49.00 | 51.80 | 50.40 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 110.00 | 43.90 | 46.80 | 45.35 | % | 0.41 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 115.00 | 38.90 | 41.80 | 40.35 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 120.00 | 33.90 | 36.80 | 35.35 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 125.00 | 29.00 | 31.60 | 30.30 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 130.00 | 24.10 | 26.60 | 25.35 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 135.00 | 19.00 | 21.70 | 20.35 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.68 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 138.00 | 16.00 | 18.70 | 17.35 | % | 0.13 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 139.00 | 15.20 | 17.70 | 16.45 | % | 0.12 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 140.00 | 14.10 | 16.70 | 15.40 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | 0.98 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 4:00:02 PM EST |
| 141.00 | 13.20 | 15.50 | 14.35 | % | 0.10 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 142.00 | 12.30 | 14.50 | 13.40 | % | 0.09 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 143.00 | 11.30 | 13.60 | 12.45 | % | 0.09 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 144.00 | 10.20 | 12.60 | 11.40 | % | 0.08 | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 145.00 | 9.50 | 11.60 | 10.55 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.41 | 0.91 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 146.00 | 8.50 | 10.70 | 9.60 | % | 0.07 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 147.00 | 7.70 | 9.70 | 8.70 | % | 0.06 | 0 | 0 | 0.37 | 0.88 | 0.03 | -0.07 | 5/29/2026 4:00:02 PM EST | |||
| 148.00 | 6.80 | 8.90 | 7.85 | % | 0.05 | 0 | 0 | 0.37 | 0.84 | 0.03 | -0.08 | 5/29/2026 4:00:02 PM EST | |||
| 149.00 | 6.00 | 7.90 | 6.95 | % | 0.05 | 0 | 0 | 0.34 | 0.81 | 0.04 | -0.09 | 5/29/2026 4:00:02 PM EST | |||
| 150.00 | 5.20 | 7.10 | 6.15 | 5.70 | -2.30 | -28.75% | 0.04 | 1 | 46 | 0.33 | 0.77 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 152.50 | 3.80 | 4.60 | 4.20 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.22 | 0.66 | 0.05 | -0.11 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 2.40 | 2.70 | 2.55 | 2.73 | +0.03 | +1.12% | 0.02 | 3 | 19 | 0.20 | 0.52 | 0.06 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 157.50 | 1.40 | 1.65 | 1.53 | 1.60 | -1.10 | -40.75% | 0.01 | 12 | 14 | 0.21 | 0.38 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 160.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.20 | -18.19% | 0.01 | 28 | 111 | 0.21 | 0.26 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 162.50 | 0.40 | 0.70 | 0.55 | 0.45 | -0.55 | -55.00% | 0.00 | 46 | 14 | 0.23 | 0.16 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 804 | 0.25 | 0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 0.70 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 2 | 0.34 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.40 | 0.03 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 177.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:02 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 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 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,931 | 0.37 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 140.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.28 | -0.02 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 142.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 143.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.01 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 144.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.25 | -0.07 | 0.02 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 145.00 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.23 | -0.09 | 0.02 | -0.06 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 146.00 | 0.20 | 2.35 | 1.28 | 0.23 | % | 0.01 | 2 | 0 | 0.35 | -0.10 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 147.00 | 0.25 | 2.45 | 1.35 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.03 | -0.07 | 5/29/2026 4:00:02 PM EST | |||
| 148.00 | 0.35 | 0.55 | 0.45 | 0.40 | % | 0.00 | 4 | 0 | 0.22 | -0.16 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 149.00 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.19 | 0.04 | -0.09 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 150.00 | 0.65 | 1.25 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.22 | -0.23 | 0.04 | -0.09 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 152.50 | 1.35 | 2.55 | 1.95 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.22 | -0.34 | 0.05 | -0.11 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 2.45 | 2.95 | 2.70 | 2.40 | -0.59 | -19.74% | 0.02 | 12 | 24 | 0.22 | -0.48 | 0.06 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 157.50 | 3.80 | 4.10 | 3.95 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.21 | -0.62 | 0.06 | -0.10 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 160.00 | 5.20 | 6.30 | 5.75 | 5.26 | +1.06 | +25.24% | 0.04 | 1 | 12 | 0.21 | -0.74 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 162.50 | 6.60 | 8.70 | 7.65 | 8.27 | +4.02 | +94.59% | 0.05 | 1 | 3 | 0.33 | -0.84 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 165.00 | 9.30 | 11.20 | 10.25 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.90 | 0.02 | -0.05 | 5/1/2026 | 5/29/2026 4:00:02 PM EST |
| 167.50 | 11.40 | 13.70 | 12.55 | % | 0.07 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 170.00 | 13.60 | 16.70 | 15.15 | % | 0.09 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 172.50 | 15.90 | 19.10 | 17.50 | % | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 175.00 | 18.60 | 21.30 | 19.95 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 177.50 | 21.10 | 24.10 | 22.60 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 180.00 | 23.60 | 26.20 | 24.90 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 182.50 | 26.10 | 28.80 | 27.45 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 185.00 | 28.60 | 31.30 | 29.95 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 190.00 | 33.60 | 36.30 | 34.95 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 195.00 | 38.60 | 41.50 | 40.05 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 200.00 | 43.60 | 46.30 | 44.95 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 205.00 | 48.60 | 51.20 | 49.90 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 210.00 | 53.60 | 56.30 | 54.95 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 215.00 | 58.60 | 61.30 | 59.95 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 220.00 | 63.60 | 66.30 | 64.95 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 225.00 | 68.60 | 71.30 | 69.95 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 230.00 | 73.60 | 76.30 | 74.95 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST |