Options Chain for TJX COS INC NEW COM (TJX) - $153.40 as of 5/11/2026 6:41:20 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 | 96.80 | 100.90 | 98.85 | % | 1.98 | 0 | 31 | 2.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 55.00 | 91.80 | 95.80 | 93.80 | 103.23 | 0.00 | 0.00% | 1.71 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:04 PM EST |
| 60.00 | 87.00 | 90.80 | 88.90 | % | 1.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 65.00 | 82.00 | 85.80 | 83.90 | % | 1.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 70.00 | 77.00 | 80.80 | 78.90 | % | 1.13 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 75.00 | 72.00 | 75.80 | 73.90 | % | 0.99 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 80.00 | 66.80 | 70.90 | 68.85 | 74.22 | 0.00 | 0.00% | 0.86 | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 85.00 | 61.70 | 65.90 | 63.80 | % | 0.75 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 90.00 | 56.80 | 61.00 | 58.90 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 92.50 | 54.30 | 58.10 | 56.20 | % | 0.61 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 95.00 | 52.40 | 55.90 | 54.15 | % | 0.57 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 97.50 | 49.40 | 53.30 | 51.35 | % | 0.53 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 100.00 | 46.80 | 49.60 | 48.20 | % | 0.48 | 0 | 217 | 0.83 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 105.00 | 42.50 | 44.70 | 43.60 | 43.40 | -10.05 | -18.81% | 0.42 | 1 | 561 | 0.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 110.00 | 37.00 | 39.90 | 38.45 | 50.22 | 0.00 | 0.00% | 0.35 | 0 | 78 | 0.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 4:00:04 PM EST |
| 115.00 | 32.30 | 34.80 | 33.55 | 45.10 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.61 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 5/11/2026 4:00:04 PM EST |
| 120.00 | 27.40 | 29.90 | 28.65 | 29.20 | -3.91 | -11.81% | 0.24 | 8 | 280 | 0.55 | 0.97 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 125.00 | 22.60 | 24.80 | 23.70 | 31.40 | 0.00 | 0.00% | 0.19 | 0 | 297 | 0.46 | 0.94 | 0.01 | -0.03 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 130.00 | 18.00 | 20.40 | 19.20 | 27.76 | 0.00 | 0.00% | 0.15 | 0 | 326 | 0.43 | 0.90 | 0.01 | -0.04 | 4/30/2026 | 5/11/2026 4:00:04 PM EST |
| 135.00 | 13.50 | 16.00 | 14.75 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 1,209 | 0.40 | 0.83 | 0.02 | -0.05 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 140.00 | 10.10 | 11.30 | 10.70 | 10.82 | -4.48 | -29.29% | 0.08 | 4 | 258 | 0.28 | 0.75 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 145.00 | 6.60 | 7.70 | 7.15 | 6.99 | -4.26 | -37.87% | 0.05 | 11 | 843 | 0.27 | 0.63 | 0.03 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 150.00 | 4.40 | 4.80 | 4.60 | 4.70 | -3.05 | -39.36% | 0.03 | 486 | 1,975 | 0.27 | 0.47 | 0.03 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 155.00 | 2.25 | 2.75 | 2.50 | 2.48 | -2.62 | -51.38% | 0.02 | 112 | 792 | 0.26 | 0.31 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 160.00 | 1.30 | 1.65 | 1.48 | 1.22 | -1.67 | -57.79% | 0.01 | 142 | 2,538 | 0.27 | 0.19 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 165.00 | 0.55 | 1.00 | 0.78 | 0.67 | -0.85 | -55.93% | 0.00 | 316 | 1,434 | 0.27 | 0.12 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 170.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.42 | -48.28% | 0.00 | 62 | 2,384 | 0.27 | 0.08 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 175.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2,854 | 0.30 | 0.04 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 180.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.90 | -81.82% | 0.00 | 201 | 534 | 0.32 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 69 | 0.32 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/11/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 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 | 2.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 2.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 127 | 2.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/11/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/11/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 80 | 1.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 92.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 676 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 97.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2,254 | 0.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.10 | % | 0.00 | 9 | 736 | 0.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 0.00 | 7 | 2,295 | 0.39 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.50 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.38 | -0.03 | 0.00 | -0.01 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 125.00 | 0.15 | 0.65 | 0.40 | 0.46 | +0.21 | +84.00% | 0.00 | 5 | 663 | 0.34 | -0.06 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 130.00 | 0.60 | 1.15 | 0.88 | 0.75 | +0.29 | +63.05% | 0.01 | 13 | 3,995 | 0.35 | -0.10 | 0.01 | -0.04 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 135.00 | 1.10 | 1.40 | 1.25 | 1.22 | +0.45 | +58.45% | 0.01 | 8,540 | 3,703 | 0.31 | -0.17 | 0.02 | -0.05 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 140.00 | 1.95 | 2.10 | 2.03 | 2.25 | +1.05 | +87.50% | 0.01 | 36 | 1,596 | 0.28 | -0.25 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 145.00 | 3.40 | 3.60 | 3.50 | 3.63 | +1.51 | +71.23% | 0.02 | 231 | 3,874 | 0.27 | -0.37 | 0.03 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 150.00 | 5.60 | 5.80 | 5.70 | 5.70 | +2.13 | +59.67% | 0.04 | 432 | 3,442 | 0.26 | -0.53 | 0.03 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 155.00 | 8.50 | 10.00 | 9.25 | 9.51 | +3.87 | +68.62% | 0.06 | 13 | 675 | 0.29 | -0.69 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 160.00 | 12.50 | 14.00 | 13.25 | 13.68 | +4.88 | +55.46% | 0.08 | 5 | 690 | 0.30 | -0.81 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 165.00 | 16.50 | 18.70 | 17.60 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 272 | 0.31 | -0.88 | 0.02 | -0.03 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 170.00 | 21.30 | 23.70 | 22.50 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.33 | -0.92 | 0.01 | -0.03 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 175.00 | 26.10 | 28.70 | 27.40 | % | 0.16 | 0 | 1 | 0.53 | -0.96 | 0.01 | -0.02 | 5/11/2026 4:00:04 PM EST | |||
| 180.00 | 31.30 | 33.10 | 32.20 | % | 0.18 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 5/11/2026 4:00:04 PM EST | |||
| 185.00 | 36.00 | 38.70 | 37.35 | % | 0.20 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 5/11/2026 4:00:04 PM EST | |||
| 190.00 | 41.20 | 43.70 | 42.45 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 195.00 | 45.20 | 48.70 | 46.95 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 200.00 | 50.20 | 53.70 | 51.95 | % | 0.26 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 210.00 | 59.90 | 63.70 | 61.80 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 220.00 | 69.60 | 73.60 | 71.60 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 230.00 | 79.60 | 83.60 | 81.60 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST |