Options Chain for TJX COS INC NEW COM (TJX) - $151.80 as of 8/18/2026 5:02:18 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 | 69.30 | 73.40 | 71.35 | % | 0.89 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 85.00 | 64.50 | 68.40 | 66.45 | 76.32 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 90.00 | 59.40 | 63.40 | 61.40 | 71.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 95.00 | 54.70 | 58.40 | 56.55 | % | 0.60 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 100.00 | 49.80 | 51.60 | 50.70 | 51.50 | % | 0.51 | 1 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 105.00 | 44.70 | 48.40 | 46.55 | % | 0.44 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 110.00 | 39.10 | 43.40 | 41.25 | % | 0.38 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 115.00 | 34.90 | 38.40 | 36.65 | % | 0.32 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 120.00 | 29.90 | 33.40 | 31.65 | 32.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:56 PM EST |
| 125.00 | 24.90 | 28.40 | 26.65 | % | 0.21 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 130.00 | 19.70 | 23.40 | 21.55 | 27.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 135.00 | 15.40 | 18.10 | 16.75 | 17.90 | +0.10 | +0.57% | 0.12 | 2 | 2 | 1.37 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 140.00 | 9.90 | 12.70 | 11.30 | 12.13 | +0.49 | +4.21% | 0.08 | 101 | 46 | 0.97 | 0.95 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 141.00 | 9.30 | 12.50 | 10.90 | 11.27 | +0.45 | +4.16% | 0.08 | 1 | 11 | 1.16 | 0.93 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 142.00 | 8.40 | 11.00 | 9.70 | 9.91 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.93 | 0.91 | 0.02 | -0.26 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 143.00 | 7.50 | 10.80 | 9.15 | 9.63 | % | 0.06 | 12 | 0 | 1.08 | 0.88 | 0.03 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 144.00 | 6.90 | 10.00 | 8.45 | % | 0.06 | 0 | 0 | 1.06 | 0.85 | 0.03 | -0.34 | 8/18/2026 3:59:56 PM EST | |||
| 145.00 | 6.70 | 7.30 | 7.00 | 6.94 | -0.46 | -6.22% | 0.05 | 21 | 84 | 0.51 | 0.81 | 0.04 | -0.39 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 146.00 | 5.30 | 6.60 | 5.95 | 6.50 | % | 0.04 | 5 | 0 | 0.59 | 0.77 | 0.04 | -0.43 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 147.00 | 5.00 | 6.90 | 5.95 | 5.93 | -0.02 | -0.34% | 0.04 | 4 | 14 | 0.62 | 0.73 | 0.04 | -0.46 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 148.00 | 4.30 | 6.10 | 5.20 | 5.42 | -0.02 | -0.37% | 0.04 | 18 | 4 | 0.60 | 0.68 | 0.05 | -0.50 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 149.00 | 3.50 | 5.80 | 4.65 | 4.52 | -0.45 | -9.06% | 0.03 | 10 | 60 | 0.63 | 0.63 | 0.05 | -0.52 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 150.00 | 3.00 | 3.70 | 3.35 | 3.60 | -0.39 | -9.78% | 0.02 | 475 | 422 | 0.49 | 0.58 | 0.05 | -0.54 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 152.50 | 2.35 | 2.70 | 2.53 | 2.60 | -0.15 | -5.46% | 0.02 | 30,130 | 439 | 0.55 | 0.45 | 0.05 | -0.55 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 155.00 | 1.50 | 1.70 | 1.60 | 1.68 | -0.27 | -13.85% | 0.01 | 994 | 1,504 | 0.56 | 0.33 | 0.05 | -0.51 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 157.50 | 0.35 | 1.65 | 1.00 | 1.00 | -0.09 | -8.26% | 0.01 | 1,649 | 369 | 0.64 | 0.23 | 0.04 | -0.43 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 160.00 | 0.55 | 0.70 | 0.63 | 0.57 | -0.16 | -21.92% | 0.00 | 1,123 | 2,563 | 0.59 | 0.15 | 0.03 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 162.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.02 | -5.41% | 0.00 | 412 | 818 | 0.60 | 0.10 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 165.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 390 | 1,468 | 0.60 | 0.06 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 42 | 51 | 0.67 | 0.04 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 196 | 595 | 0.63 | 0.02 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.76 | -93.83% | 0.00 | 24 | 713 | 0.66 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 38 | 111 | 0.72 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.15 | +0.06 | +66.67% | 0.01 | 10 | 132 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 361 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/18/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 8 | 137 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 121 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 73 | 202 | 0.67 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 140.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.00 | 219 | 1,248 | 0.56 | -0.05 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.13 | -32.50% | 0.00 | 128 | 94 | 0.57 | -0.07 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 142.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.17 | -32.70% | 0.00 | 638 | 67 | 0.54 | -0.09 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 143.00 | 0.25 | 0.50 | 0.38 | 0.49 | -0.16 | -24.62% | 0.00 | 1,655 | 76 | 0.51 | -0.12 | 0.03 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 144.00 | 0.20 | 0.75 | 0.48 | 0.65 | -0.23 | -26.14% | 0.00 | 577 | 261 | 0.57 | -0.15 | 0.03 | -0.34 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 145.00 | 0.50 | 0.85 | 0.68 | 0.77 | -0.38 | -33.05% | 0.00 | 680 | 903 | 0.55 | -0.19 | 0.04 | -0.39 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 146.00 | 0.90 | 1.60 | 1.25 | 1.10 | -0.25 | -18.52% | 0.01 | 159 | 280 | 0.60 | -0.23 | 0.04 | -0.43 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 147.00 | 1.20 | 1.70 | 1.45 | 1.31 | -0.34 | -20.61% | 0.01 | 302 | 154 | 0.55 | -0.27 | 0.04 | -0.46 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 148.00 | 1.50 | 1.95 | 1.73 | 1.65 | -0.48 | -22.54% | 0.01 | 95 | 92 | 0.57 | -0.32 | 0.05 | -0.50 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 149.00 | 1.85 | 2.20 | 2.03 | 2.00 | -0.40 | -16.67% | 0.01 | 455 | 1,357 | 0.56 | -0.37 | 0.05 | -0.52 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 150.00 | 2.25 | 2.85 | 2.55 | 2.50 | -0.42 | -14.39% | 0.02 | 972 | 3,767 | 0.58 | -0.42 | 0.05 | -0.54 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 152.50 | 3.60 | 5.40 | 4.50 | 3.85 | -0.35 | -8.34% | 0.03 | 198 | 753 | 0.70 | -0.55 | 0.05 | -0.55 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 155.00 | 4.20 | 6.50 | 5.35 | 4.73 | -0.93 | -16.44% | 0.03 | 13 | 747 | 0.55 | -0.67 | 0.05 | -0.51 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 157.50 | 6.30 | 8.30 | 7.30 | 6.80 | -0.65 | -8.73% | 0.05 | 17 | 83 | 0.83 | -0.77 | 0.04 | -0.43 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 160.00 | 7.70 | 10.60 | 9.15 | 8.39 | -0.81 | -8.81% | 0.06 | 36 | 71 | 0.92 | -0.85 | 0.03 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 162.50 | 9.90 | 12.90 | 11.40 | 11.34 | +2.04 | +21.94% | 0.07 | 1 | 50 | 1.01 | -0.90 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 165.00 | 11.90 | 15.50 | 13.70 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 80 | 1.15 | -0.94 | 0.01 | -0.17 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 167.50 | 14.30 | 18.20 | 16.25 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.32 | -0.96 | 0.01 | -0.12 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 170.00 | 16.80 | 20.20 | 18.50 | 18.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.29 | -0.98 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 172.50 | 19.20 | 22.90 | 21.05 | % | 0.12 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 175.00 | 21.70 | 25.30 | 23.50 | 20.31 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 8/18/2026 3:59:56 PM EST |
| 177.50 | 24.20 | 28.20 | 26.20 | % | 0.15 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 180.00 | 26.70 | 30.30 | 28.50 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 182.50 | 29.10 | 33.40 | 31.25 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 185.00 | 31.50 | 36.00 | 33.75 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 190.00 | 36.70 | 40.30 | 38.50 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 195.00 | 41.60 | 45.90 | 43.75 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 200.00 | 46.60 | 50.60 | 48.60 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 205.00 | 51.70 | 55.90 | 53.80 | % | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 210.00 | 56.70 | 60.60 | 58.65 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 215.00 | 61.70 | 65.80 | 63.75 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 220.00 | 66.70 | 71.00 | 68.85 | % | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 225.00 | 71.70 | 75.90 | 73.80 | % | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 230.00 | 76.70 | 81.00 | 78.85 | % | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 235.00 | 81.70 | 86.00 | 83.85 | % | 0.36 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 240.00 | 86.70 | 90.80 | 88.75 | % | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST |