Options Chain for TJX COS INC NEW COM (TJX) - $166.32 as of 6/17/2026 2:00:45 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 | 83.10 | 85.20 | 84.15 | % | 1.05 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 85.00 | 78.10 | 80.30 | 79.20 | % | 0.93 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 90.00 | 73.50 | 75.30 | 74.40 | 77.83 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 95.00 | 68.50 | 70.30 | 69.40 | 72.87 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 100.00 | 63.30 | 65.30 | 64.30 | % | 0.64 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 105.00 | 58.40 | 60.30 | 59.35 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 110.00 | 53.40 | 55.30 | 54.35 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 115.00 | 48.30 | 50.30 | 49.30 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 120.00 | 43.20 | 45.30 | 44.25 | % | 0.37 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 125.00 | 38.40 | 40.30 | 39.35 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 130.00 | 33.40 | 35.40 | 34.40 | 37.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 135.00 | 28.40 | 30.40 | 29.40 | 32.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 140.00 | 23.50 | 25.40 | 24.45 | % | 0.17 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 145.00 | 18.50 | 20.40 | 19.45 | % | 0.13 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 150.00 | 13.40 | 15.70 | 14.55 | % | 0.10 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 152.50 | 11.10 | 13.10 | 12.10 | % | 0.08 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.04 | 6/17/2026 4:00:03 PM EST | |||
| 155.00 | 9.00 | 11.00 | 10.00 | 11.42 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.39 | 0.92 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 157.50 | 6.90 | 8.60 | 7.75 | % | 0.05 | 0 | 0 | 0.20 | 0.85 | 0.03 | -0.08 | 6/17/2026 4:00:03 PM EST | |||
| 160.00 | 5.10 | 6.20 | 5.65 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.21 | 0.75 | 0.05 | -0.09 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 162.50 | 3.60 | 4.10 | 3.85 | 3.65 | % | 0.02 | 1 | 0 | 0.20 | 0.63 | 0.06 | -0.10 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 165.00 | 2.30 | 2.70 | 2.50 | 2.50 | -1.90 | -43.19% | 0.02 | 11 | 298 | 0.20 | 0.49 | 0.06 | -0.10 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 167.50 | 1.30 | 1.65 | 1.48 | 1.90 | -0.87 | -31.41% | 0.01 | 4 | 8 | 0.20 | 0.35 | 0.05 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 170.00 | 0.70 | 1.05 | 0.88 | 1.08 | -0.92 | -46.00% | 0.01 | 4 | 52 | 0.20 | 0.23 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 172.50 | 0.25 | 0.85 | 0.55 | 0.65 | -0.35 | -35.00% | 0.00 | 1 | 17 | 0.21 | 0.15 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 175.00 | 0.15 | 1.15 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.26 | 0.08 | 0.02 | -0.04 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.55 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 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 | 2.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3,511 | 0.69 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | -0.02 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.04 | 6/17/2026 4:00:03 PM EST | |||
| 155.00 | 0.20 | 1.35 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.24 | -0.08 | 0.02 | -0.06 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 157.50 | 0.50 | 0.85 | 0.68 | % | 0.00 | 0 | 0 | 0.23 | -0.15 | 0.03 | -0.08 | 6/17/2026 4:00:03 PM EST | |||
| 160.00 | 1.05 | 1.35 | 1.20 | 0.95 | +0.27 | +39.71% | 0.01 | 10 | 35 | 0.22 | -0.25 | 0.05 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 162.50 | 1.70 | 2.20 | 1.95 | 2.05 | +0.86 | +72.27% | 0.01 | 5 | 1 | 0.22 | -0.37 | 0.06 | -0.10 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 165.00 | 2.80 | 3.50 | 3.15 | 1.75 | -0.30 | -14.64% | 0.02 | 105 | 79 | 0.22 | -0.51 | 0.06 | -0.10 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 167.50 | 4.00 | 5.00 | 4.50 | 3.10 | % | 0.03 | 1 | 0 | 0.21 | -0.65 | 0.05 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 170.00 | 5.60 | 7.30 | 6.45 | 4.41 | -0.03 | -0.68% | 0.04 | 2 | 28 | 0.28 | -0.77 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 172.50 | 7.60 | 9.40 | 8.50 | % | 0.05 | 0 | 0 | 0.29 | -0.85 | 0.03 | -0.05 | 6/17/2026 4:00:03 PM EST | |||
| 175.00 | 10.00 | 11.90 | 10.95 | % | 0.06 | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.04 | 6/17/2026 4:00:03 PM EST | |||
| 177.50 | 12.40 | 14.70 | 13.55 | % | 0.08 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 180.00 | 14.90 | 17.10 | 16.00 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 182.50 | 17.40 | 19.60 | 18.50 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 185.00 | 19.90 | 22.10 | 21.00 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 187.50 | 22.40 | 24.60 | 23.50 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 190.00 | 24.90 | 27.00 | 25.95 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 192.50 | 27.40 | 29.50 | 28.45 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 195.00 | 29.90 | 31.90 | 30.90 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 200.00 | 34.90 | 36.80 | 35.85 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 205.00 | 39.90 | 42.30 | 41.10 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 210.00 | 44.90 | 46.90 | 45.90 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 215.00 | 49.90 | 51.90 | 50.90 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 220.00 | 54.90 | 56.90 | 55.90 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 225.00 | 59.70 | 61.80 | 60.75 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 230.00 | 64.70 | 66.80 | 65.75 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 235.00 | 69.90 | 72.00 | 70.95 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST |