Options Chain for TJX COS INC NEW COM (TJX) - $151.34 as of 7/10/2026 8:45:41 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 | 69.70 | 73.70 | 71.70 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 64.70 | 68.70 | 66.70 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 59.70 | 63.70 | 61.70 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 54.70 | 58.70 | 56.70 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 100.00 | 49.70 | 53.80 | 51.75 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 44.80 | 48.80 | 46.80 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 110.00 | 39.80 | 43.80 | 41.80 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 115.00 | 34.90 | 38.90 | 36.90 | % | 0.32 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 29.90 | 33.90 | 31.90 | % | 0.27 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 125.00 | 25.10 | 29.00 | 27.05 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 130.00 | 20.30 | 24.20 | 22.25 | % | 0.17 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 15.70 | 19.60 | 17.65 | % | 0.13 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 11.40 | 15.10 | 13.25 | % | 0.09 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 9.20 | 10.20 | 9.70 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 5.90 | 7.10 | 6.50 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.03 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 3.50 | 4.80 | 4.15 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.26 | 0.42 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 160.00 | 2.00 | 3.00 | 2.50 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 1.10 | 1.95 | 1.53 | 1.50 | % | 0.01 | 3 | 0 | 0.26 | 0.20 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 170.00 | 0.60 | 1.30 | 0.95 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 0.20 | 2.10 | 1.15 | % | 0.01 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 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 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 0.65 | 1.45 | 1.05 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 1.45 | 2.30 | 1.88 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 2.55 | 3.60 | 3.08 | 3.00 | +0.10 | +3.45% | 0.02 | 1 | 10 | 0.26 | -0.32 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 150.00 | 4.70 | 5.50 | 5.10 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.03 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 6.90 | 8.10 | 7.50 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.03 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 10.50 | 11.80 | 11.15 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 13.10 | 16.80 | 14.95 | % | 0.09 | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 17.50 | 21.10 | 19.30 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 21.90 | 25.80 | 23.85 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 26.70 | 30.70 | 28.70 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 31.70 | 35.70 | 33.70 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 36.60 | 40.70 | 38.65 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 41.60 | 45.70 | 43.65 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 46.60 | 50.70 | 48.65 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 205.00 | 51.60 | 55.70 | 53.65 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 210.00 | 56.60 | 60.70 | 58.65 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 215.00 | 61.60 | 65.70 | 63.65 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 220.00 | 66.60 | 70.70 | 68.65 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 225.00 | 71.60 | 75.70 | 73.65 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |