Options Chain for TJX COS INC NEW COM (TJX) - $151.35 as of 7/1/2026 9:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.80 | 73.40 | 71.60 | % | 0.89 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 85.00 | 64.50 | 68.40 | 66.45 | % | 0.78 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 90.00 | 60.50 | 63.40 | 61.95 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 95.00 | 55.50 | 58.50 | 57.00 | % | 0.60 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 100.00 | 50.40 | 53.00 | 51.70 | % | 0.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 105.00 | 45.40 | 48.00 | 46.70 | % | 0.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 110.00 | 40.40 | 42.90 | 41.65 | % | 0.38 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 115.00 | 35.40 | 38.00 | 36.70 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 120.00 | 30.40 | 32.90 | 31.65 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 125.00 | 25.40 | 28.10 | 26.75 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 130.00 | 20.40 | 23.50 | 21.95 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 135.00 | 15.50 | 18.60 | 17.05 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 140.00 | 10.60 | 13.00 | 11.80 | % | 0.08 | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.02 | 7/1/2026 3:59:59 PM EST | |||
| 145.00 | 5.90 | 8.10 | 7.00 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.89 | 0.03 | -0.12 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 148.00 | 3.70 | 5.30 | 4.50 | % | 0.03 | 0 | 0 | 0.31 | 0.77 | 0.06 | -0.14 | 7/1/2026 3:59:59 PM EST | |||
| 149.00 | 3.30 | 3.80 | 3.55 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | 0.72 | 0.06 | -0.15 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 150.00 | 2.70 | 3.10 | 2.90 | 2.87 | -0.11 | -3.70% | 0.02 | 644 | 10 | 0.18 | 0.65 | 0.07 | -0.15 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 152.50 | 1.35 | 1.75 | 1.55 | 1.57 | -0.43 | -21.50% | 0.01 | 23 | 44 | 0.19 | 0.46 | 0.08 | -0.14 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 155.00 | 0.60 | 0.95 | 0.78 | 1.05 | -0.02 | -1.87% | 0.01 | 46 | 86 | 0.20 | 0.28 | 0.07 | -0.11 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 157.50 | 0.25 | 0.50 | 0.38 | 0.50 | -0.03 | -5.66% | 0.00 | 9 | 36 | 0.21 | 0.15 | 0.05 | -0.07 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.14 | -45.17% | 0.00 | 1 | 79 | 0.22 | 0.07 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 162.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | 0.03 | 0.01 | -0.02 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.36 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 104 | 0.34 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/1/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/1/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST | |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | -0.01 | 0.01 | -0.02 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 145.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.03 | -7.90% | 0.00 | 2 | 40 | 0.26 | -0.11 | 0.03 | -0.12 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 148.00 | 0.60 | 0.90 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 3 | 36 | 0.23 | -0.23 | 0.06 | -0.14 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 149.00 | 0.80 | 1.20 | 1.00 | 1.22 | % | 0.01 | 101 | 0 | 0.23 | -0.28 | 0.06 | -0.15 | 7/1/2026 | 7/1/2026 3:59:59 PM EST | |
| 150.00 | 1.30 | 1.50 | 1.40 | 1.28 | -0.72 | -36.00% | 0.01 | 620 | 23 | 0.23 | -0.35 | 0.07 | -0.15 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 152.50 | 2.30 | 2.90 | 2.60 | 2.94 | -0.15 | -4.86% | 0.02 | 4 | 20 | 0.24 | -0.54 | 0.08 | -0.14 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 155.00 | 3.70 | 4.80 | 4.25 | 3.89 | -0.21 | -5.13% | 0.03 | 14 | 71 | 0.23 | -0.72 | 0.07 | -0.11 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 157.50 | 5.80 | 7.10 | 6.45 | 6.20 | +1.95 | +45.89% | 0.04 | 14 | 7 | 0.37 | -0.85 | 0.05 | -0.07 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 160.00 | 7.50 | 9.90 | 8.70 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.41 | -0.93 | 0.03 | -0.05 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 162.50 | 9.70 | 12.30 | 11.00 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.54 | -0.97 | 0.01 | -0.02 | 6/25/2026 | 7/1/2026 3:59:59 PM EST |
| 165.00 | 12.30 | 14.80 | 13.55 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 167.50 | 14.90 | 17.30 | 16.10 | 16.90 | +1.30 | +8.34% | 0.10 | 5 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 170.00 | 17.20 | 19.80 | 18.50 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:59 PM EST |
| 172.50 | 19.60 | 22.30 | 20.95 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 175.00 | 22.10 | 25.60 | 23.85 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 177.50 | 24.90 | 28.20 | 26.55 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 180.00 | 27.50 | 30.60 | 29.05 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 182.50 | 29.60 | 33.10 | 31.35 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 185.00 | 32.30 | 35.60 | 33.95 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 187.50 | 34.80 | 38.10 | 36.45 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 190.00 | 37.40 | 40.60 | 39.00 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 195.00 | 42.30 | 45.60 | 43.95 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 200.00 | 47.30 | 50.60 | 48.95 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 205.00 | 52.30 | 55.60 | 53.95 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 210.00 | 57.40 | 60.60 | 59.00 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 215.00 | 62.30 | 65.60 | 63.95 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 220.00 | 67.30 | 70.60 | 68.95 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 225.00 | 72.30 | 75.60 | 73.95 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 230.00 | 77.30 | 80.60 | 78.95 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 235.00 | 82.40 | 85.60 | 84.00 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST |