Options Chain for TJX COS INC NEW COM (TJX) - $156.75 as of 5/1/2026 3:42:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 105.20 | 109.10 | 107.15 | % | 2.14 | 0 | 31 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 55.00 | 100.20 | 104.10 | 102.15 | 103.23 | 0.00 | 0.00% | 1.86 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 95.20 | 99.10 | 97.15 | % | 1.62 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 65.00 | 90.20 | 94.10 | 92.15 | % | 1.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 70.00 | 85.20 | 89.10 | 87.15 | % | 1.25 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 75.00 | 80.20 | 84.20 | 82.20 | % | 1.10 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 80.00 | 75.20 | 79.10 | 77.15 | 84.02 | 0.00 | 0.00% | 0.96 | 0 | 24 | 1.39 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 70.10 | 74.20 | 72.15 | % | 0.85 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 90.00 | 65.10 | 69.20 | 67.15 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 92.50 | 62.60 | 66.60 | 64.60 | % | 0.70 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 95.00 | 60.10 | 64.20 | 62.15 | % | 0.65 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 97.50 | 57.70 | 61.60 | 59.65 | % | 0.61 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 100.00 | 55.20 | 59.20 | 57.20 | % | 0.57 | 0 | 217 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 105.00 | 50.30 | 54.30 | 52.30 | 53.45 | 0.00 | 0.00% | 0.50 | 0 | 561 | 0.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 45.30 | 49.30 | 47.30 | 50.22 | 0.00 | 0.00% | 0.43 | 0 | 78 | 0.80 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 115.00 | 41.20 | 43.90 | 42.55 | 45.10 | 0.00 | 0.00% | 0.37 | 0 | 46 | 0.72 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:00 PM EST |
| 120.00 | 36.50 | 38.80 | 37.65 | 36.60 | 0.00 | 0.00% | 0.31 | 0 | 280 | 0.64 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 125.00 | 31.90 | 33.70 | 32.80 | 32.27 | -2.72 | -7.78% | 0.26 | 1 | 298 | 0.50 | 0.97 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 130.00 | 26.70 | 28.90 | 27.80 | 27.76 | 0.00 | 0.00% | 0.21 | 0 | 326 | 0.45 | 0.95 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 135.00 | 22.50 | 24.30 | 23.40 | 23.23 | 0.00 | 0.00% | 0.17 | 0 | 1,208 | 0.42 | 0.92 | 0.01 | -0.04 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 140.00 | 17.70 | 19.70 | 18.70 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 218 | 0.29 | 0.87 | 0.01 | -0.05 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 145.00 | 13.70 | 14.70 | 14.20 | 14.60 | +0.20 | +1.39% | 0.10 | 2 | 846 | 0.27 | 0.80 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 150.00 | 9.70 | 10.40 | 10.05 | 10.40 | +0.55 | +5.59% | 0.07 | 5 | 1,966 | 0.25 | 0.71 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 155.00 | 6.30 | 7.00 | 6.65 | 7.10 | +0.11 | +1.58% | 0.04 | 119 | 578 | 0.25 | 0.58 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 160.00 | 4.00 | 4.30 | 4.15 | 4.29 | -0.11 | -2.50% | 0.03 | 62 | 2,439 | 0.24 | 0.44 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 165.00 | 2.30 | 2.50 | 2.40 | 2.50 | -0.05 | -1.97% | 0.01 | 34 | 1,318 | 0.24 | 0.29 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 170.00 | 1.25 | 1.40 | 1.33 | 1.38 | -0.06 | -4.17% | 0.01 | 52 | 2,377 | 0.24 | 0.18 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 175.00 | 0.60 | 0.90 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 1 | 2,870 | 0.24 | 0.11 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 180.00 | 0.25 | 0.70 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.25 | 0.06 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 185.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.26 | 0.03 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.32 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 127 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 80 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 92.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 676 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 97.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2,254 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 736 | 0.62 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,295 | 0.51 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.43 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 125.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.36 | -0.03 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.10 | -18.19% | 0.00 | 2 | 3,989 | 0.34 | -0.05 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 135.00 | 0.50 | 0.95 | 0.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3,703 | 0.32 | -0.08 | 0.01 | -0.04 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 140.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.07 | -6.43% | 0.01 | 5 | 1,567 | 0.29 | -0.13 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 145.00 | 1.50 | 1.75 | 1.63 | 1.70 | -0.20 | -10.53% | 0.01 | 25 | 3,869 | 0.27 | -0.20 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 150.00 | 2.70 | 2.90 | 2.80 | 2.80 | -0.20 | -6.67% | 0.02 | 6 | 3,422 | 0.26 | -0.29 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 155.00 | 4.40 | 4.60 | 4.50 | 4.50 | -0.20 | -4.26% | 0.03 | 30 | 602 | 0.25 | -0.42 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 160.00 | 6.90 | 7.10 | 7.00 | 6.60 | -0.50 | -7.05% | 0.04 | 4 | 693 | 0.24 | -0.56 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 165.00 | 9.30 | 10.90 | 10.10 | 9.31 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.22 | -0.71 | 0.03 | -0.05 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 170.00 | 13.30 | 15.00 | 14.15 | 13.52 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.21 | -0.82 | 0.02 | -0.04 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 175.00 | 17.70 | 19.80 | 18.75 | % | 0.11 | 0 | 1 | 0.32 | -0.89 | 0.01 | -0.03 | 5/1/2026 4:00:00 PM EST | |||
| 180.00 | 22.50 | 24.20 | 23.35 | % | 0.13 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 5/1/2026 4:00:00 PM EST | |||
| 185.00 | 26.60 | 30.20 | 28.40 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 190.00 | 31.30 | 35.30 | 33.30 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 195.00 | 36.30 | 40.10 | 38.20 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 200.00 | 41.20 | 45.10 | 43.15 | % | 0.22 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 210.00 | 51.20 | 55.10 | 53.15 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 220.00 | 61.20 | 65.10 | 63.15 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 230.00 | 71.20 | 75.10 | 73.15 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |