Options Chain for TJX COS INC NEW COM (TJX) - $153.00 as of 8/13/2026 5:51:32 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 | 87.50 | 90.90 | 89.20 | % | 1.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 70.00 | 82.10 | 86.10 | 84.10 | % | 1.20 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 75.00 | 77.20 | 80.90 | 79.05 | 80.70 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 3:59:53 PM EST |
| 80.00 | 72.60 | 74.80 | 73.70 | 73.40 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 85.00 | 67.20 | 71.10 | 69.15 | % | 0.81 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 90.00 | 62.20 | 66.00 | 64.10 | 75.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/13/2026 3:59:53 PM EST |
| 95.00 | 57.50 | 60.80 | 59.15 | 61.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 3:59:53 PM EST |
| 100.00 | 52.30 | 56.20 | 54.25 | 58.06 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 3:59:53 PM EST |
| 105.00 | 48.00 | 51.20 | 49.60 | 53.58 | 0.00 | 0.00% | 0.47 | 0 | 417 | 0.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 110.00 | 42.60 | 46.20 | 44.40 | 46.24 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 3:59:53 PM EST |
| 115.00 | 37.40 | 41.30 | 39.35 | 42.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/13/2026 3:59:53 PM EST |
| 120.00 | 33.10 | 36.30 | 34.70 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 107 | 0.75 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/13/2026 3:59:53 PM EST |
| 125.00 | 28.10 | 30.10 | 29.10 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 340 | 0.51 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 130.00 | 23.30 | 25.20 | 24.25 | 24.30 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.45 | 0.97 | 0.00 | -0.03 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 135.00 | 18.50 | 20.50 | 19.50 | 20.05 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.40 | 0.94 | 0.01 | -0.04 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 140.00 | 13.90 | 15.60 | 14.75 | 14.42 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.33 | 0.87 | 0.02 | -0.05 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 145.00 | 9.80 | 11.60 | 10.70 | 10.37 | -7.68 | -42.55% | 0.07 | 1 | 392 | 0.24 | 0.78 | 0.02 | -0.07 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 150.00 | 6.90 | 7.90 | 7.40 | 7.48 | +0.68 | +10.00% | 0.05 | 70 | 534 | 0.26 | 0.65 | 0.03 | -0.08 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 155.00 | 4.60 | 5.00 | 4.80 | 4.80 | +0.80 | +20.00% | 0.03 | 85 | 1,187 | 0.26 | 0.50 | 0.03 | -0.08 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 160.00 | 2.75 | 3.20 | 2.98 | 2.45 | +0.15 | +6.53% | 0.02 | 53 | 1,172 | 0.27 | 0.34 | 0.03 | -0.07 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 165.00 | 1.20 | 1.65 | 1.43 | 1.28 | +0.08 | +6.67% | 0.01 | 17 | 1,885 | 0.25 | 0.21 | 0.02 | -0.05 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 170.00 | 0.60 | 0.85 | 0.73 | 0.68 | -0.02 | -2.86% | 0.00 | 27 | 3,858 | 0.26 | 0.12 | 0.02 | -0.04 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 175.00 | 0.20 | 0.45 | 0.33 | 0.38 | +0.06 | +18.75% | 0.00 | 4 | 1,186 | 0.25 | 0.06 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.02 | +11.12% | 0.00 | 14 | 3,128 | 0.29 | 0.03 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 50 | 833 | 0.29 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 0.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/13/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 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 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/13/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/13/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.48 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/13/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.35 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 8/13/2026 3:59:53 PM EST |
| 130.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.31 | -0.03 | 0.00 | -0.03 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 135.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.10 | +25.00% | 0.00 | 21 | 1,490 | 0.29 | -0.06 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 140.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.06 | -5.66% | 0.01 | 5,900 | 1,339 | 0.28 | -0.13 | 0.02 | -0.05 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 145.00 | 1.55 | 2.05 | 1.80 | 1.70 | -0.38 | -18.27% | 0.01 | 219 | 2,640 | 0.28 | -0.22 | 0.02 | -0.07 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 150.00 | 3.10 | 3.40 | 3.25 | 4.05 | +0.45 | +12.50% | 0.02 | 3 | 510 | 0.27 | -0.35 | 0.03 | -0.08 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 155.00 | 5.20 | 5.90 | 5.55 | 5.95 | -0.15 | -2.46% | 0.04 | 15 | 410 | 0.27 | -0.50 | 0.03 | -0.08 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 160.00 | 8.20 | 9.30 | 8.75 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 398 | 0.27 | -0.66 | 0.03 | -0.07 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 165.00 | 11.90 | 13.60 | 12.75 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 983 | 0.29 | -0.79 | 0.02 | -0.05 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 170.00 | 16.30 | 18.20 | 17.25 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.39 | -0.88 | 0.02 | -0.04 | 7/2/2026 | 8/13/2026 3:59:53 PM EST |
| 175.00 | 20.60 | 22.90 | 21.75 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.43 | -0.94 | 0.01 | -0.02 | 6/16/2026 | 8/13/2026 3:59:53 PM EST |
| 180.00 | 24.50 | 28.20 | 26.35 | 14.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 6/11/2026 | 8/13/2026 3:59:53 PM EST |
| 185.00 | 29.90 | 33.10 | 31.50 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:53 PM EST | |||
| 190.00 | 35.50 | 37.80 | 36.65 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 195.00 | 39.30 | 43.20 | 41.25 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 200.00 | 44.30 | 47.50 | 45.90 | 45.18 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 3:59:53 PM EST |
| 210.00 | 54.30 | 57.90 | 56.10 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 220.00 | 64.30 | 68.20 | 66.25 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 230.00 | 74.50 | 77.90 | 76.20 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 240.00 | 84.50 | 88.00 | 86.25 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST |