Options Chain for TJX COS INC NEW COM (TJX) - $156.38 as of 7/27/2026 9:19:20 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 | 75.60 | 78.50 | 77.05 | % | 0.96 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 70.60 | 73.60 | 72.10 | % | 0.85 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 65.60 | 68.10 | 66.85 | % | 0.74 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 60.60 | 63.20 | 61.90 | % | 0.65 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 55.60 | 58.30 | 56.95 | 51.40 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 50.60 | 53.50 | 52.05 | % | 0.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 45.60 | 48.30 | 46.95 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 40.60 | 43.40 | 42.00 | % | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 35.60 | 38.30 | 36.95 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 30.70 | 33.30 | 32.00 | % | 0.26 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 25.70 | 28.40 | 27.05 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 20.70 | 23.10 | 21.90 | 21.28 | +0.61 | +2.96% | 0.16 | 5 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 15.70 | 18.40 | 17.05 | 15.77 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 141.00 | 14.70 | 17.40 | 16.05 | % | 0.11 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 142.00 | 13.70 | 16.30 | 15.00 | % | 0.11 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 143.00 | 12.80 | 15.80 | 14.30 | % | 0.10 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 144.00 | 11.80 | 14.20 | 13.00 | % | 0.09 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 11.00 | 13.10 | 12.05 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | 0.94 | 0.01 | -0.06 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 146.00 | 9.90 | 12.30 | 11.10 | % | 0.08 | 0 | 0 | 0.51 | 0.94 | 0.02 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 147.00 | 9.00 | 11.40 | 10.20 | % | 0.07 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 148.00 | 8.10 | 10.50 | 9.30 | % | 0.06 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 149.00 | 7.40 | 9.60 | 8.50 | % | 0.06 | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 6.60 | 8.10 | 7.35 | 7.50 | +2.30 | +44.24% | 0.05 | 30 | 55 | 0.35 | 0.83 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 152.50 | 5.10 | 5.50 | 5.30 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.25 | 0.73 | 0.05 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 3.50 | 3.90 | 3.70 | 4.05 | +1.05 | +35.00% | 0.02 | 10 | 295 | 0.26 | 0.61 | 0.06 | -0.14 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 157.50 | 2.25 | 2.60 | 2.43 | 2.50 | +0.55 | +28.21% | 0.02 | 32 | 43 | 0.26 | 0.46 | 0.06 | -0.14 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 1.30 | 1.65 | 1.48 | 1.70 | +0.57 | +50.45% | 0.01 | 45 | 1,605 | 0.26 | 0.32 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 162.50 | 0.70 | 1.00 | 0.85 | 1.00 | +0.40 | +66.67% | 0.01 | 25 | 15 | 0.26 | 0.21 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.05 | +12.50% | 0.00 | 48 | 142 | 0.26 | 0.13 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 167.50 | 0.15 | 0.75 | 0.45 | 0.26 | % | 0.00 | 1 | 0 | 0.30 | 0.07 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.27 | -64.29% | 0.00 | 9 | 8 | 0.32 | 0.04 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 122 | 0.43 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 143.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 286 | 0.30 | -0.06 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 146.00 | 0.10 | 1.55 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.37 | -0.06 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 147.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.02 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 148.00 | 0.25 | 0.45 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.26 | -0.11 | 0.02 | -0.09 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 149.00 | 0.30 | 0.55 | 0.43 | 0.66 | -0.61 | -48.04% | 0.00 | 6 | 57 | 0.25 | -0.14 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.50 | -43.48% | 0.00 | 13 | 165 | 0.25 | -0.17 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 152.50 | 0.95 | 1.30 | 1.13 | 0.98 | -0.97 | -49.75% | 0.01 | 3 | 13 | 0.25 | -0.27 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 1.85 | 2.20 | 2.03 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.26 | -0.39 | 0.06 | -0.14 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 157.50 | 3.00 | 3.40 | 3.20 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.54 | 0.06 | -0.14 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 4.50 | 5.00 | 4.75 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.25 | -0.68 | 0.05 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 162.50 | 6.30 | 7.00 | 6.65 | % | 0.04 | 0 | 0 | 0.25 | -0.79 | 0.04 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 7.70 | 9.20 | 8.45 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.32 | -0.87 | 0.03 | -0.07 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 167.50 | 9.70 | 12.20 | 10.95 | % | 0.07 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 12.30 | 14.60 | 13.45 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.03 | 6/25/2026 | 7/27/2026 3:59:59 PM EST |
| 172.50 | 14.60 | 17.10 | 15.85 | % | 0.09 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 17.10 | 19.50 | 18.30 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 177.50 | 19.70 | 22.00 | 20.85 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 22.20 | 24.50 | 23.35 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 27.20 | 29.50 | 28.35 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 31.90 | 34.50 | 33.20 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 37.20 | 39.50 | 38.35 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 42.10 | 44.50 | 43.30 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 205.00 | 47.10 | 49.50 | 48.30 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 210.00 | 51.90 | 54.50 | 53.20 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 215.00 | 57.20 | 59.50 | 58.35 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 61.80 | 64.50 | 63.15 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 225.00 | 67.20 | 69.50 | 68.35 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 72.00 | 74.50 | 73.25 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 235.00 | 77.20 | 79.50 | 78.35 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |