Options Chain for TJX COS INC NEW COM (TJX) - $157.34 as of 8/3/2026 12:36:13 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 | 75.50 | 79.50 | 77.50 | % | 0.97 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 85.00 | 70.50 | 74.50 | 72.50 | % | 0.85 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 90.00 | 65.50 | 69.50 | 67.50 | % | 0.75 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 95.00 | 60.50 | 64.40 | 62.45 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 100.00 | 55.50 | 59.40 | 57.45 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 105.00 | 50.50 | 54.20 | 52.35 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 110.00 | 45.50 | 49.40 | 47.45 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 115.00 | 40.50 | 44.50 | 42.50 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 120.00 | 35.50 | 39.50 | 37.50 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 125.00 | 30.60 | 34.30 | 32.45 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 130.00 | 25.60 | 29.60 | 27.60 | 22.14 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 2:59:00 PM EST |
| 135.00 | 20.70 | 23.20 | 21.95 | % | 0.16 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 8/3/2026 2:59:00 PM EST | |||
| 140.00 | 16.00 | 18.50 | 17.25 | % | 0.12 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 8/3/2026 2:59:00 PM EST | |||
| 145.00 | 11.90 | 14.10 | 13.00 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.83 | 0.02 | -0.06 | 7/23/2026 | 8/3/2026 2:59:00 PM EST |
| 150.00 | 9.10 | 10.10 | 9.60 | 8.48 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | 0.71 | 0.03 | -0.08 | 7/16/2026 | 8/3/2026 2:59:00 PM EST |
| 155.00 | 5.90 | 6.50 | 6.20 | 5.60 | -1.40 | -20.00% | 0.04 | 141 | 38 | 0.30 | 0.56 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 160.00 | 3.40 | 4.10 | 3.75 | 3.11 | -0.79 | -20.26% | 0.02 | 19 | 37 | 0.30 | 0.40 | 0.03 | -0.09 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 165.00 | 1.95 | 2.40 | 2.18 | 1.75 | -0.45 | -20.46% | 0.01 | 13 | 37 | 0.30 | 0.26 | 0.03 | -0.08 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 170.00 | 0.15 | 1.35 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.30 | 0.16 | 0.02 | -0.06 | 7/31/2026 | 8/3/2026 2:59:00 PM EST |
| 175.00 | 0.40 | 1.40 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.09 | 0.01 | -0.04 | 7/30/2026 | 8/3/2026 2:59:00 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.04 | 0.01 | -0.02 | 7/20/2026 | 8/3/2026 2:59:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.62 | 0.02 | 0.00 | -0.01 | 7/29/2026 | 8/3/2026 2:59:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/3/2026 2:59:00 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 205.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 235.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 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 | 1.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:00 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 8/3/2026 2:59:00 PM EST |
| 140.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.75 | -60.00% | 0.00 | 2 | 21 | 0.32 | -0.08 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 145.00 | 0.85 | 1.30 | 1.08 | 1.17 | +0.37 | +46.25% | 0.01 | 7,000 | 141 | 0.31 | -0.17 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 150.00 | 1.75 | 2.30 | 2.03 | 2.20 | +0.25 | +12.83% | 0.01 | 3 | 11 | 0.30 | -0.29 | 0.03 | -0.08 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 155.00 | 3.60 | 4.20 | 3.90 | 4.10 | +0.35 | +9.34% | 0.03 | 2 | 30 | 0.30 | -0.44 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 2:59:00 PM EST |
| 160.00 | 6.00 | 6.80 | 6.40 | 6.44 | % | 0.04 | 1 | 0 | 0.30 | -0.60 | 0.03 | -0.09 | 8/3/2026 | 8/3/2026 2:59:00 PM EST | |
| 165.00 | 9.20 | 10.50 | 9.85 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.31 | -0.74 | 0.03 | -0.08 | 7/29/2026 | 8/3/2026 2:59:00 PM EST |
| 170.00 | 13.10 | 15.30 | 14.20 | % | 0.08 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.06 | 8/3/2026 2:59:00 PM EST | |||
| 175.00 | 17.70 | 20.40 | 19.05 | % | 0.11 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 8/3/2026 2:59:00 PM EST | |||
| 180.00 | 22.50 | 24.90 | 23.70 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 8/3/2026 2:59:00 PM EST | |||
| 185.00 | 26.50 | 30.00 | 28.25 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/3/2026 2:59:00 PM EST | |||
| 190.00 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/3/2026 2:59:00 PM EST | |||
| 195.00 | 36.00 | 39.90 | 37.95 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 200.00 | 41.00 | 44.90 | 42.95 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 205.00 | 45.90 | 49.90 | 47.90 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 210.00 | 51.50 | 54.90 | 53.20 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 215.00 | 55.90 | 59.90 | 57.90 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 220.00 | 60.90 | 64.90 | 62.90 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 225.00 | 65.90 | 69.90 | 67.90 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 230.00 | 70.90 | 74.70 | 72.80 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST | |||
| 235.00 | 75.90 | 79.90 | 77.90 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:00 PM EST |