Options Chain for TJX COS INC NEW COM (TJX) - $161.63 as of 7/29/2026 9:45:26 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 | 81.00 | 83.60 | 82.30 | % | 1.03 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 85.00 | 75.90 | 78.60 | 77.25 | % | 0.91 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 90.00 | 71.00 | 73.60 | 72.30 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 95.00 | 65.80 | 68.70 | 67.25 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 100.00 | 61.00 | 63.70 | 62.35 | % | 0.62 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 105.00 | 55.90 | 58.70 | 57.30 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 110.00 | 50.90 | 53.70 | 52.30 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 115.00 | 45.90 | 48.70 | 47.30 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 120.00 | 40.90 | 43.70 | 42.30 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 125.00 | 36.10 | 38.70 | 37.40 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 130.00 | 30.90 | 33.70 | 32.30 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 135.00 | 26.10 | 28.70 | 27.40 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 140.00 | 21.00 | 23.80 | 22.40 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 141.00 | 20.00 | 22.80 | 21.40 | % | 0.15 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 142.00 | 19.10 | 21.70 | 20.40 | % | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 143.00 | 18.10 | 20.70 | 19.40 | % | 0.14 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 144.00 | 17.20 | 19.70 | 18.45 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 145.00 | 16.20 | 18.80 | 17.50 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.62 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 146.00 | 15.20 | 17.80 | 16.50 | % | 0.11 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:54 PM EST | |||
| 147.00 | 14.20 | 16.80 | 15.50 | % | 0.11 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 7/29/2026 3:59:54 PM EST | |||
| 148.00 | 13.20 | 15.90 | 14.55 | 13.60 | +0.60 | +4.62% | 0.10 | 2 | 2 | 0.56 | 0.96 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 149.00 | 12.30 | 14.90 | 13.60 | % | 0.09 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 150.00 | 11.30 | 13.40 | 12.35 | 12.19 | +4.99 | +69.31% | 0.08 | 1 | 29 | 0.46 | 0.92 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 152.50 | 9.00 | 11.70 | 10.35 | % | 0.07 | 0 | 0 | 0.47 | 0.87 | 0.03 | -0.05 | 7/29/2026 3:59:54 PM EST | |||
| 155.00 | 7.10 | 9.30 | 8.20 | 8.00 | +2.50 | +45.46% | 0.05 | 4 | 65 | 0.31 | 0.79 | 0.03 | -0.07 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 157.50 | 4.30 | 6.40 | 5.35 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.69 | 0.04 | -0.09 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 160.00 | 2.45 | 4.60 | 3.53 | 4.70 | +1.25 | +36.24% | 0.02 | 11 | 100 | 0.20 | 0.58 | 0.05 | -0.10 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 162.50 | 2.50 | 3.30 | 2.90 | 3.50 | +0.63 | +21.96% | 0.02 | 51 | 12 | 0.25 | 0.46 | 0.05 | -0.10 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 165.00 | 1.65 | 2.95 | 2.30 | 2.22 | +0.75 | +51.02% | 0.01 | 16 | 1,456 | 0.28 | 0.34 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 167.50 | 1.00 | 1.90 | 1.45 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.04 | -0.08 | 7/29/2026 3:59:54 PM EST | |||
| 170.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.19 | +31.15% | 0.00 | 45 | 209 | 0.25 | 0.16 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 172.50 | 0.35 | 0.60 | 0.48 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.04 | 7/29/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.03 | 7/29/2026 3:59:54 PM EST | |||
| 177.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 7/29/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 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 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,820 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 143.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 144.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 145.00 | 0.05 | 2.20 | 1.13 | 0.15 | -0.03 | -16.67% | 0.01 | 3 | 434 | 0.43 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 147.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 7/29/2026 3:59:54 PM EST | |||
| 148.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 149.00 | 0.10 | 2.35 | 1.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.06 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.09 | -20.46% | 0.00 | 2 | 301 | 0.25 | -0.08 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 152.50 | 0.40 | 0.65 | 0.53 | 0.45 | % | 0.00 | 3 | 0 | 0.24 | -0.13 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 3:59:54 PM EST | |
| 155.00 | 0.80 | 1.05 | 0.93 | 0.83 | -2.49 | -75.00% | 0.01 | 3 | 2 | 0.24 | -0.21 | 0.03 | -0.07 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 157.50 | 1.35 | 1.90 | 1.63 | 1.40 | % | 0.01 | 3 | 0 | 0.24 | -0.31 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 3:59:54 PM EST | |
| 160.00 | 2.30 | 3.30 | 2.80 | 5.83 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.26 | -0.42 | 0.05 | -0.10 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 162.50 | 3.50 | 4.10 | 3.80 | % | 0.02 | 0 | 0 | 0.24 | -0.54 | 0.05 | -0.10 | 7/29/2026 3:59:54 PM EST | |||
| 165.00 | 4.60 | 5.90 | 5.25 | % | 0.03 | 0 | 0 | 0.23 | -0.66 | 0.04 | -0.09 | 7/29/2026 3:59:54 PM EST | |||
| 167.50 | 5.90 | 8.80 | 7.35 | % | 0.04 | 0 | 0 | 0.39 | -0.76 | 0.04 | -0.08 | 7/29/2026 3:59:54 PM EST | |||
| 170.00 | 7.40 | 10.20 | 8.80 | % | 0.05 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.06 | 7/29/2026 3:59:54 PM EST | |||
| 172.50 | 9.60 | 12.40 | 11.00 | % | 0.06 | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.04 | 7/29/2026 3:59:54 PM EST | |||
| 175.00 | 12.00 | 14.90 | 13.45 | % | 0.08 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 7/29/2026 3:59:54 PM EST | |||
| 177.50 | 14.40 | 17.30 | 15.85 | % | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 180.00 | 16.80 | 19.70 | 18.25 | % | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 7/29/2026 3:59:54 PM EST | |||
| 185.00 | 21.80 | 24.70 | 23.25 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 190.00 | 26.70 | 29.60 | 28.15 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 195.00 | 31.70 | 34.50 | 33.10 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 200.00 | 36.70 | 39.60 | 38.15 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 205.00 | 41.60 | 44.30 | 42.95 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 210.00 | 46.60 | 49.50 | 48.05 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 215.00 | 51.60 | 54.50 | 53.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 220.00 | 56.60 | 59.50 | 58.05 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 225.00 | 61.60 | 64.60 | 63.10 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST |