Options Chain for TJX COS INC NEW COM (TJX) - $154.87 as of 7/20/2026 6:31:57 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 | 73.90 | 77.20 | 75.55 | 74.33 | 0.00 | 0.00% | 0.94 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 68.90 | 71.40 | 70.15 | 69.82 | +0.46 | +0.67% | 0.83 | 2 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 63.90 | 66.30 | 65.10 | 64.81 | % | 0.72 | 4 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 95.00 | 58.90 | 61.80 | 60.35 | 59.85 | % | 0.64 | 2 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 100.00 | 53.90 | 56.30 | 55.10 | % | 0.55 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 105.00 | 49.00 | 51.90 | 50.45 | 49.80 | % | 0.48 | 2 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 110.00 | 44.00 | 46.30 | 45.15 | 44.83 | % | 0.41 | 2 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 115.00 | 39.00 | 41.30 | 40.15 | 34.97 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 33.90 | 36.30 | 35.10 | 29.97 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 28.90 | 31.60 | 30.25 | 26.47 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 24.00 | 26.60 | 25.30 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 18.90 | 21.90 | 20.40 | 16.92 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 138.00 | 16.60 | 19.00 | 17.80 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 139.00 | 15.60 | 18.00 | 16.80 | % | 0.12 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 140.00 | 14.00 | 16.60 | 15.30 | 17.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:53 PM EST |
| 141.00 | 13.00 | 15.60 | 14.30 | 13.80 | % | 0.10 | 2 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 142.00 | 12.00 | 14.70 | 13.35 | 12.84 | % | 0.09 | 2 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 143.00 | 11.00 | 13.90 | 12.45 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 144.00 | 10.00 | 12.90 | 11.45 | % | 0.08 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 145.00 | 9.00 | 11.50 | 10.25 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.99 | 0.01 | -0.02 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 146.00 | 8.20 | 10.30 | 9.25 | % | 0.06 | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.02 | 7/20/2026 3:59:53 PM EST | |||
| 147.00 | 7.20 | 9.90 | 8.55 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.65 | 0.97 | 0.02 | -0.04 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 148.00 | 6.80 | 9.40 | 8.10 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | 0.94 | 0.02 | -0.07 | 7/10/2026 | 7/20/2026 3:59:53 PM EST |
| 149.00 | 5.80 | 7.50 | 6.65 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.47 | 0.92 | 0.03 | -0.09 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 5.70 | 7.60 | 6.65 | 6.00 | +1.20 | +25.00% | 0.04 | 3 | 275 | 0.64 | 0.88 | 0.04 | -0.12 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 152.50 | 3.70 | 4.10 | 3.90 | 3.28 | +0.05 | +1.55% | 0.03 | 2 | 60 | 0.29 | 0.76 | 0.07 | -0.18 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 2.05 | 2.35 | 2.20 | 2.25 | +0.48 | +27.12% | 0.01 | 101 | 465 | 0.28 | 0.57 | 0.09 | -0.22 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 157.50 | 0.95 | 1.25 | 1.10 | 1.10 | +0.20 | +22.23% | 0.01 | 70 | 669 | 0.29 | 0.35 | 0.08 | -0.20 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 0.35 | 0.50 | 0.43 | 0.48 | +0.08 | +20.00% | 0.00 | 192 | 170 | 0.28 | 0.18 | 0.06 | -0.15 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 162.50 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 41 | 79 | 0.29 | 0.08 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 85 | 0.32 | 0.03 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 3:59:53 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 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 1 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:53 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 144.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 6 | 36 | 0.39 | -0.01 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | -0.01 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 147.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.16 | -59.26% | 0.00 | 20 | 102 | 0.44 | -0.03 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 148.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.29 | -61.71% | 0.00 | 611 | 528 | 0.30 | -0.06 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 149.00 | 0.10 | 0.75 | 0.43 | 0.22 | -0.11 | -33.34% | 0.00 | 15 | 97 | 0.37 | -0.08 | 0.03 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 0.15 | 0.35 | 0.25 | 0.38 | -0.16 | -29.63% | 0.00 | 35 | 678 | 0.29 | -0.12 | 0.04 | -0.12 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 152.50 | 0.50 | 0.75 | 0.63 | 0.63 | -0.37 | -37.00% | 0.00 | 41 | 181 | 0.28 | -0.24 | 0.07 | -0.18 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 1.30 | 1.60 | 1.45 | 1.35 | -0.75 | -35.72% | 0.01 | 48 | 747 | 0.27 | -0.43 | 0.09 | -0.22 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 157.50 | 2.65 | 2.95 | 2.80 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.27 | -0.65 | 0.08 | -0.20 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 4.30 | 5.80 | 5.05 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.31 | -0.82 | 0.06 | -0.15 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 162.50 | 6.30 | 8.00 | 7.15 | % | 0.04 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.08 | 7/20/2026 3:59:53 PM EST | |||
| 165.00 | 8.80 | 10.40 | 9.60 | 14.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.97 | 0.01 | -0.04 | 6/29/2026 | 7/20/2026 3:59:53 PM EST |
| 167.50 | 11.40 | 12.90 | 12.15 | % | 0.07 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:53 PM EST | |||
| 170.00 | 13.70 | 15.40 | 14.55 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 172.50 | 16.40 | 18.30 | 17.35 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 175.00 | 18.80 | 21.00 | 19.90 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:53 PM EST |
| 177.50 | 21.20 | 23.30 | 22.25 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 180.00 | 23.80 | 25.80 | 24.80 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 185.00 | 28.60 | 30.80 | 29.70 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 190.00 | 33.60 | 35.80 | 34.70 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 195.00 | 38.60 | 40.80 | 39.70 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 200.00 | 43.70 | 45.80 | 44.75 | 45.17 | % | 0.22 | 2 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 205.00 | 48.60 | 50.80 | 49.70 | 50.14 | % | 0.24 | 2 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 210.00 | 53.70 | 55.80 | 54.75 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 215.00 | 58.60 | 60.80 | 59.70 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 220.00 | 63.50 | 65.80 | 64.65 | % | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 225.00 | 68.60 | 70.80 | 69.70 | 70.29 | % | 0.31 | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 230.00 | 73.70 | 75.80 | 74.75 | 75.26 | % | 0.33 | 2 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 235.00 | 78.70 | 80.80 | 79.75 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST |