Options Chain for TJX COS INC NEW COM (TJX) - $150.90 as of 5/20/2026 7:13:49 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 | 78.00 | 81.10 | 79.55 | % | 0.99 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 73.00 | 76.10 | 74.55 | % | 0.88 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 67.90 | 71.10 | 69.50 | % | 0.77 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 95.00 | 62.50 | 66.10 | 64.30 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 100.00 | 58.00 | 61.10 | 59.55 | % | 0.60 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 105.00 | 53.70 | 56.10 | 54.90 | % | 0.52 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 110.00 | 47.90 | 51.10 | 49.50 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 115.00 | 43.60 | 46.20 | 44.90 | % | 0.39 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 120.00 | 38.70 | 41.20 | 39.95 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 125.00 | 33.70 | 36.20 | 34.95 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 130.00 | 28.80 | 31.20 | 30.00 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 134.00 | 24.80 | 26.50 | 25.65 | % | 0.19 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 135.00 | 23.80 | 25.50 | 24.65 | % | 0.18 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 136.00 | 22.80 | 24.60 | 23.70 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 137.00 | 21.10 | 24.20 | 22.65 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 138.00 | 20.20 | 23.20 | 21.70 | % | 0.16 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 139.00 | 19.80 | 22.20 | 21.00 | % | 0.15 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 140.00 | 18.80 | 21.20 | 20.00 | 9.17 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.67 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 141.00 | 17.80 | 20.20 | 19.00 | % | 0.13 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 142.00 | 16.80 | 19.30 | 18.05 | % | 0.13 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 143.00 | 15.80 | 17.60 | 16.70 | % | 0.12 | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 144.00 | 14.90 | 17.30 | 16.10 | % | 0.11 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 145.00 | 13.30 | 16.20 | 14.75 | 13.90 | +6.40 | +85.34% | 0.10 | 12 | 15 | 0.54 | 0.97 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 146.00 | 12.90 | 14.70 | 13.80 | 13.30 | +6.40 | +92.76% | 0.09 | 10 | 8 | 0.46 | 0.96 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 147.00 | 11.90 | 13.80 | 12.85 | 13.40 | +6.72 | +100.60% | 0.09 | 1 | 1 | 0.45 | 0.94 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 148.00 | 10.90 | 13.50 | 12.20 | % | 0.08 | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 149.00 | 10.70 | 11.90 | 11.30 | 11.50 | +6.70 | +139.59% | 0.08 | 1 | 17 | 0.33 | 0.90 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 150.00 | 9.20 | 11.00 | 10.10 | 10.00 | +5.85 | +140.97% | 0.07 | 45 | 124 | 0.40 | 0.88 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 152.50 | 7.10 | 8.60 | 7.85 | 7.90 | +5.07 | +179.16% | 0.05 | 53 | 58 | 0.25 | 0.81 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 155.00 | 5.40 | 6.30 | 5.85 | 5.67 | +3.80 | +203.21% | 0.04 | 8,375 | 22,035 | 0.25 | 0.72 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 157.50 | 3.80 | 4.20 | 4.00 | 4.48 | +3.21 | +252.76% | 0.03 | 91 | 3 | 0.23 | 0.61 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 160.00 | 2.45 | 2.80 | 2.63 | 2.75 | +1.75 | +175.00% | 0.02 | 75 | 49 | 0.22 | 0.47 | 0.06 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 162.50 | 1.45 | 1.75 | 1.60 | 1.50 | +0.95 | +172.73% | 0.01 | 9 | 14 | 0.22 | 0.33 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 165.00 | 0.75 | 1.05 | 0.90 | 1.01 | +0.60 | +146.35% | 0.01 | 77 | 116 | 0.22 | 0.22 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 167.50 | 0.35 | 0.75 | 0.55 | 0.67 | +0.37 | +123.34% | 0.00 | 1 | 15 | 0.22 | 0.13 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 170.00 | 0.25 | 0.75 | 0.50 | 0.44 | +0.17 | +62.97% | 0.00 | 1 | 20 | 0.25 | 0.07 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.55 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 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 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.14 | -56.00% | 0.00 | 3 | 73 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 137.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 138.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 139.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 9 | 33 | 0.39 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 143.00 | 0.00 | 2.15 | 1.08 | 0.23 | -1.73 | -88.27% | 0.01 | 1 | 1 | 0.61 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 144.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.05 | 0.35 | 0.20 | 0.35 | -1.20 | -77.42% | 0.00 | 9 | 33 | 0.27 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 146.00 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.04 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 147.00 | 0.15 | 0.40 | 0.28 | 0.27 | -1.80 | -86.96% | 0.00 | 11 | 11 | 0.26 | -0.06 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 148.00 | 0.15 | 0.50 | 0.33 | 0.13 | -2.27 | -94.59% | 0.00 | 35 | 1 | 0.25 | -0.08 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 149.00 | 0.25 | 0.65 | 0.45 | 0.34 | % | 0.00 | 2 | 0 | 0.26 | -0.10 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 150.00 | 0.35 | 0.65 | 0.50 | 0.45 | -2.75 | -85.94% | 0.00 | 130 | 195 | 0.25 | -0.12 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 152.50 | 0.65 | 0.90 | 0.78 | 0.55 | -3.64 | -86.88% | 0.01 | 6 | 9 | 0.23 | -0.19 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 155.00 | 1.05 | 1.35 | 1.20 | 1.00 | -5.20 | -83.88% | 0.01 | 46 | 17 | 0.22 | -0.28 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 157.50 | 1.85 | 2.65 | 2.25 | 2.05 | % | 0.01 | 18 | 0 | 0.22 | -0.39 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 160.00 | 2.55 | 3.60 | 3.08 | 3.00 | -10.41 | -77.63% | 0.02 | 2 | 16 | 0.22 | -0.53 | 0.06 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 162.50 | 4.20 | 5.20 | 4.70 | 4.30 | % | 0.03 | 390 | 0 | 0.21 | -0.67 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 165.00 | 5.70 | 7.20 | 6.45 | 8.00 | -6.40 | -44.45% | 0.04 | 8 | 10 | 0.27 | -0.78 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 167.50 | 7.50 | 9.30 | 8.40 | % | 0.05 | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 170.00 | 9.90 | 11.70 | 10.80 | 10.80 | % | 0.06 | 1 | 0 | 0.32 | -0.93 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 172.50 | 11.80 | 14.20 | 13.00 | % | 0.08 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 175.00 | 14.10 | 17.90 | 16.00 | % | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 180.00 | 19.20 | 22.30 | 20.75 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 185.00 | 24.10 | 27.40 | 25.75 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 190.00 | 29.10 | 32.00 | 30.55 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 195.00 | 34.20 | 37.30 | 35.75 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 200.00 | 39.10 | 42.50 | 40.80 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 205.00 | 44.10 | 47.40 | 45.75 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 210.00 | 49.10 | 52.50 | 50.80 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 215.00 | 54.20 | 57.10 | 55.65 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 220.00 | 59.10 | 62.60 | 60.85 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 225.00 | 64.10 | 67.30 | 65.70 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 230.00 | 69.10 | 72.30 | 70.70 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |