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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 89.50 | 93.50 | 91.50 | % | 1.41 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 84.50 | 88.50 | 86.50 | % | 1.24 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 79.50 | 83.70 | 81.60 | 80.70 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 74.70 | 78.60 | 76.65 | % | 0.96 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 70.10 | 73.60 | 71.85 | % | 0.85 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 64.70 | 68.60 | 66.65 | 75.70 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 60.20 | 63.60 | 61.90 | 61.00 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 55.70 | 58.20 | 56.95 | 51.56 | 0.00 | 0.00% | 0.57 | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 50.80 | 53.20 | 52.00 | 45.70 | 0.00 | 0.00% | 0.50 | 0 | 546 | 0.78 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 45.80 | 48.30 | 47.05 | 46.24 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 40.90 | 43.30 | 42.10 | 42.50 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.67 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 35.90 | 38.70 | 37.30 | 36.00 | +2.23 | +6.61% | 0.31 | 6 | 134 | 0.61 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 31.00 | 33.30 | 32.15 | 36.50 | 0.00 | 0.00% | 0.26 | 0 | 399 | 0.47 | 0.97 | 0.00 | -0.02 | 6/4/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 26.30 | 28.60 | 27.45 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.45 | 0.95 | 0.01 | -0.03 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 22.10 | 23.90 | 23.00 | 22.10 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.29 | 0.91 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 17.70 | 19.50 | 18.60 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.30 | 0.86 | 0.01 | -0.05 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 13.70 | 15.30 | 14.50 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 391 | 0.30 | 0.78 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 10.10 | 11.10 | 10.60 | 10.60 | +1.65 | +18.44% | 0.07 | 22 | 525 | 0.28 | 0.68 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 7.20 | 7.70 | 7.45 | 7.45 | +0.60 | +8.76% | 0.05 | 46 | 658 | 0.27 | 0.57 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 4.80 | 5.30 | 5.05 | 5.10 | +0.50 | +10.87% | 0.03 | 24 | 1,053 | 0.27 | 0.44 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 3.10 | 3.40 | 3.25 | 3.50 | +0.53 | +17.85% | 0.02 | 62 | 1,553 | 0.27 | 0.32 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 1.90 | 2.15 | 2.03 | 2.03 | +0.23 | +12.78% | 0.01 | 18 | 3,540 | 0.27 | 0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 1.05 | 1.45 | 1.25 | 1.25 | +0.20 | +19.05% | 0.01 | 14 | 763 | 0.27 | 0.15 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 0.50 | 1.30 | 0.90 | 0.74 | +0.09 | +13.85% | 0.01 | 10 | 2,624 | 0.29 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.28 | 0.07 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 0.28 | 0.04 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.35 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.32 | 0.02 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 19 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.42 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.30 | -66.67% | 0.00 | 3 | 740 | 0.45 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 0.15 | 0.50 | 0.33 | 0.18 | -0.22 | -55.00% | 0.00 | 3 | 280 | 0.36 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.32 | -0.05 | 0.01 | -0.03 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 0.60 | 0.95 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,515 | 0.31 | -0.09 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.30 | -19.36% | 0.01 | 3 | 1,310 | 0.29 | -0.14 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 2.00 | 2.25 | 2.13 | 2.05 | -0.55 | -21.16% | 0.01 | 13 | 2,617 | 0.28 | -0.22 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 3.40 | 3.70 | 3.55 | 3.30 | -0.90 | -21.43% | 0.02 | 5 | 387 | 0.28 | -0.32 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 5.40 | 5.70 | 5.55 | 5.20 | -1.24 | -19.26% | 0.04 | 8 | 367 | 0.27 | -0.43 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 8.00 | 8.30 | 8.15 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.27 | -0.56 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 11.00 | 12.00 | 11.50 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 577 | 0.27 | -0.68 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 14.70 | 16.30 | 15.50 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 179 | 0.28 | -0.77 | 0.02 | -0.05 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 18.40 | 20.60 | 19.50 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.34 | -0.85 | 0.01 | -0.04 | 6/16/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 22.90 | 24.90 | 23.90 | 14.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 6/11/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 27.60 | 29.90 | 28.75 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 32.40 | 34.80 | 33.60 | % | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 36.70 | 40.70 | 38.70 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 41.70 | 45.10 | 43.40 | 45.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 51.60 | 55.60 | 53.60 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 61.60 | 65.10 | 63.35 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 71.60 | 75.00 | 73.30 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 240.00 | 81.60 | 85.00 | 83.30 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |