Options Chain for TJX COS INC NEW COM (TJX) - $158.29 as of 5/26/2026 6:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.00 | 71.00 | 69.50 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 95.00 | 63.20 | 66.00 | 64.60 | % | 0.68 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 100.00 | 57.90 | 61.00 | 59.45 | 52.00 | 0.00 | 0.00% | 0.59 | 0 | 35 | 0.85 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 4:00:08 PM EST |
| 105.00 | 53.30 | 55.80 | 54.55 | 54.02 | 0.00 | 0.00% | 0.52 | 0 | 560 | 0.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 4:00:08 PM EST |
| 110.00 | 48.10 | 50.90 | 49.50 | % | 0.45 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 115.00 | 43.20 | 46.20 | 44.70 | % | 0.39 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 120.00 | 37.70 | 40.80 | 39.25 | 39.35 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.56 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 5/26/2026 4:00:08 PM EST |
| 125.00 | 32.90 | 35.80 | 34.35 | 32.90 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.49 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 130.00 | 28.50 | 30.40 | 29.45 | 27.49 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.36 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 135.00 | 24.00 | 25.60 | 24.80 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.33 | 0.95 | 0.01 | -0.03 | 5/13/2026 | 5/26/2026 4:00:08 PM EST |
| 140.00 | 19.20 | 20.80 | 20.00 | 19.70 | +6.20 | +45.93% | 0.14 | 5 | 35 | 0.29 | 0.92 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 145.00 | 15.20 | 16.10 | 15.65 | 15.00 | -2.00 | -11.77% | 0.11 | 5 | 98 | 0.22 | 0.86 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 150.00 | 11.20 | 11.90 | 11.55 | 11.40 | +1.73 | +17.89% | 0.08 | 8 | 192 | 0.22 | 0.77 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 155.00 | 7.80 | 8.20 | 8.00 | 8.00 | +1.02 | +14.62% | 0.05 | 10 | 394 | 0.22 | 0.66 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 160.00 | 5.00 | 5.30 | 5.15 | 5.10 | +0.80 | +18.61% | 0.03 | 419 | 2,129 | 0.22 | 0.51 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 165.00 | 2.90 | 3.20 | 3.05 | 2.70 | 0.00 | 0.00% | 0.02 | 65 | 1,534 | 0.22 | 0.35 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 170.00 | 1.55 | 1.80 | 1.68 | 1.55 | +0.05 | +3.34% | 0.01 | 23 | 1,573 | 0.22 | 0.22 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 175.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.30 | +46.16% | 0.00 | 1 | 676 | 0.21 | 0.13 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 180.00 | 0.35 | 0.95 | 0.65 | 0.48 | +0.23 | +92.00% | 0.00 | 2 | 512 | 0.24 | 0.08 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.21 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 5/26/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.27 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 16 | 0.31 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/26/2026 4:00:08 PM EST |
| 130.00 | 0.10 | 0.90 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.34 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 5 | 154 | 0.25 | -0.05 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 140.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.01 | -1.67% | 0.00 | 6 | 607 | 0.26 | -0.08 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 145.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.20 | -17.40% | 0.01 | 66 | 4,239 | 0.24 | -0.14 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 150.00 | 1.65 | 1.90 | 1.78 | 1.78 | -0.24 | -11.89% | 0.01 | 49 | 417 | 0.23 | -0.23 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 155.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.27 | -7.79% | 0.02 | 38 | 514 | 0.22 | -0.34 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 160.00 | 5.20 | 5.40 | 5.30 | 5.47 | -0.43 | -7.29% | 0.03 | 19 | 551 | 0.21 | -0.49 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 165.00 | 7.90 | 9.30 | 8.60 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 451 | 0.22 | -0.65 | 0.03 | -0.05 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 170.00 | 11.50 | 13.30 | 12.40 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.22 | -0.78 | 0.02 | -0.04 | 5/8/2026 | 5/26/2026 4:00:08 PM EST |
| 175.00 | 15.30 | 17.60 | 16.45 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | -0.87 | 0.02 | -0.03 | 5/21/2026 | 5/26/2026 4:00:08 PM EST |
| 180.00 | 20.70 | 22.40 | 21.55 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.33 | -0.92 | 0.01 | -0.02 | 5/20/2026 | 5/26/2026 4:00:08 PM EST |
| 185.00 | 24.10 | 28.10 | 26.10 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 5/26/2026 4:00:08 PM EST | |||
| 190.00 | 29.70 | 32.30 | 31.00 | 33.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 195.00 | 34.70 | 37.30 | 36.00 | 38.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:08 PM EST |
| 200.00 | 39.70 | 42.30 | 41.00 | 43.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:08 PM EST |