Options Chain for TJX COS INC NEW COM (TJX) - $151.89 as of 7/2/2026 5:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 42.60 | 46.60 | 44.60 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 37.70 | 41.50 | 39.60 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 32.80 | 35.60 | 34.20 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 27.90 | 30.40 | 29.15 | % | 0.23 | 0 | 0 | 0.47 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 23.10 | 25.40 | 24.25 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 18.40 | 20.70 | 19.55 | 18.41 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.35 | 0.92 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 13.90 | 16.20 | 15.05 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.33 | 0.85 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 10.70 | 12.10 | 11.40 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.26 | 0.75 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 7.40 | 8.60 | 8.00 | 8.10 | +1.30 | +19.12% | 0.05 | 26 | 107 | 0.26 | 0.63 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 4.90 | 6.00 | 5.45 | 5.19 | +0.79 | +17.96% | 0.04 | 55 | 153 | 0.26 | 0.49 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 3.40 | 3.90 | 3.65 | 3.60 | +1.00 | +38.47% | 0.02 | 436 | 196 | 0.27 | 0.36 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 1.85 | 2.55 | 2.20 | 2.03 | +0.33 | +19.42% | 0.01 | 13 | 53 | 0.26 | 0.25 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 0.95 | 1.45 | 1.20 | 1.25 | +0.33 | +35.87% | 0.01 | 19 | 92 | 0.26 | 0.16 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 0.40 | 0.85 | 0.63 | 0.70 | +0.20 | +40.00% | 0.00 | 1 | 45 | 0.25 | 0.10 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 0.20 | 0.55 | 0.38 | 0.33 | -0.04 | -10.82% | 0.00 | 2 | 115 | 0.26 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 0.10 | 0.50 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | 0.03 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.35 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.35 | 0.90 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.03 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 0.75 | 1.15 | 0.95 | 0.85 | -0.25 | -22.73% | 0.01 | 1 | 53 | 0.30 | -0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 0.95 | 1.70 | 1.33 | 1.55 | -0.25 | -13.89% | 0.01 | 23 | 146 | 0.27 | -0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 1.95 | 2.65 | 2.30 | 2.54 | -0.60 | -19.11% | 0.02 | 19 | 219 | 0.26 | -0.25 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 3.60 | 4.20 | 3.90 | 4.19 | -0.33 | -7.31% | 0.03 | 1,029 | 2,114 | 0.25 | -0.37 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 6.00 | 6.60 | 6.30 | 6.85 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.26 | -0.51 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 8.90 | 10.00 | 9.45 | 10.40 | -0.42 | -3.89% | 0.06 | 5 | 27 | 0.26 | -0.64 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 12.50 | 13.90 | 13.20 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.27 | -0.75 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 16.00 | 18.20 | 17.10 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.24 | -0.84 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 21.00 | 23.30 | 22.15 | 20.31 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.29 | -0.90 | 0.01 | -0.03 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 24.80 | 27.90 | 26.35 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 185.00 | 29.00 | 33.00 | 31.00 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 190.00 | 34.00 | 38.00 | 36.00 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 195.00 | 39.00 | 43.00 | 41.00 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 200.00 | 44.00 | 48.00 | 46.00 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 210.00 | 54.00 | 58.00 | 56.00 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 220.00 | 64.00 | 68.00 | 66.00 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 230.00 | 74.00 | 78.00 | 76.00 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 240.00 | 84.40 | 88.00 | 86.20 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |