Options Chain for TJX COS INC NEW COM (TJX) - $150.90 as of 5/20/2026 7:13:49 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 | 93.00 | 96.60 | 94.80 | % | 1.46 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 70.00 | 88.00 | 91.70 | 89.85 | % | 1.28 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 75.00 | 83.00 | 86.80 | 84.90 | % | 1.13 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 80.00 | 78.00 | 81.80 | 79.90 | % | 1.00 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 73.20 | 76.80 | 75.00 | % | 0.88 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 68.00 | 72.00 | 70.00 | % | 0.78 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 95.00 | 63.90 | 66.90 | 65.40 | 60.40 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 59.50 | 61.40 | 60.45 | 60.35 | +1.96 | +3.36% | 0.60 | 6 | 12 | 0.61 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 54.10 | 57.10 | 55.60 | % | 0.53 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 110.00 | 49.90 | 52.20 | 51.05 | % | 0.46 | 0 | 4 | 0.37 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 115.00 | 44.80 | 47.40 | 46.10 | 40.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.51 | 0.98 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 40.00 | 42.70 | 41.35 | 33.00 | 0.00 | 0.00% | 0.34 | 0 | 130 | 0.34 | 0.97 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 35.30 | 37.70 | 36.50 | 33.50 | 0.00 | 0.00% | 0.29 | 0 | 399 | 0.33 | 0.95 | 0.00 | -0.01 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 130.00 | 30.90 | 33.30 | 32.10 | 32.30 | +8.60 | +36.29% | 0.25 | 4 | 84 | 0.33 | 0.92 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 135.00 | 26.50 | 27.90 | 27.20 | 26.75 | +6.75 | +33.75% | 0.20 | 1 | 126 | 0.29 | 0.89 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 140.00 | 22.00 | 23.90 | 22.95 | 22.03 | +3.02 | +15.89% | 0.16 | 5 | 171 | 0.28 | 0.84 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 145.00 | 17.90 | 20.00 | 18.95 | 18.90 | +6.30 | +50.00% | 0.13 | 8 | 383 | 0.27 | 0.78 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 150.00 | 14.60 | 16.20 | 15.40 | 15.41 | +5.69 | +58.54% | 0.10 | 36 | 473 | 0.26 | 0.71 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 155.00 | 11.70 | 12.10 | 11.90 | 11.66 | +4.42 | +61.05% | 0.08 | 21 | 330 | 0.25 | 0.63 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 160.00 | 8.60 | 9.20 | 8.90 | 9.00 | +3.60 | +66.67% | 0.06 | 27 | 499 | 0.23 | 0.54 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 165.00 | 6.60 | 6.90 | 6.75 | 7.00 | +3.00 | +75.00% | 0.04 | 5 | 510 | 0.24 | 0.45 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 170.00 | 4.70 | 5.00 | 4.85 | 4.75 | +1.88 | +65.51% | 0.03 | 21 | 1,271 | 0.23 | 0.36 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 175.00 | 3.30 | 3.60 | 3.45 | 3.35 | +1.50 | +81.09% | 0.02 | 106 | 283 | 0.23 | 0.28 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 180.00 | 2.15 | 2.50 | 2.33 | 2.45 | +1.20 | +96.00% | 0.01 | 12 | 205 | 0.23 | 0.21 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 185.00 | 1.55 | 1.95 | 1.75 | 1.80 | +0.55 | +44.00% | 0.01 | 10 | 160 | 0.23 | 0.15 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 190.00 | 1.05 | 1.30 | 1.18 | 1.15 | +0.25 | +27.78% | 0.01 | 966 | 179 | 0.23 | 0.11 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 195.00 | 0.40 | 1.25 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.23 | 0.07 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 1.65 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.23 | 0.05 | 0.00 | -0.01 | 4/10/2026 | 5/20/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 0.90 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.25 | 0.02 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 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 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 100.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.16 | -44.45% | 0.00 | 21 | 110 | 0.40 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 112 | 0.44 | -0.01 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 110.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.34 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 5/20/2026 3:59:59 PM EST |
| 115.00 | 0.25 | 0.85 | 0.55 | 0.43 | -0.13 | -23.22% | 0.00 | 1 | 283 | 0.34 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 0.30 | 0.90 | 0.60 | 0.54 | -0.21 | -28.00% | 0.01 | 5 | 740 | 0.31 | -0.03 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 0.50 | 1.35 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.31 | -0.05 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 130.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.72 | -41.86% | 0.01 | 4 | 149 | 0.28 | -0.08 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 135.00 | 1.25 | 1.75 | 1.50 | 1.57 | -0.78 | -33.20% | 0.01 | 1 | 1,572 | 0.27 | -0.11 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 140.00 | 2.10 | 2.30 | 2.20 | 2.20 | -1.33 | -37.68% | 0.02 | 20 | 1,149 | 0.26 | -0.16 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 145.00 | 3.10 | 3.20 | 3.15 | 3.20 | -1.91 | -37.38% | 0.02 | 54 | 1,819 | 0.25 | -0.22 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 150.00 | 4.30 | 4.60 | 4.45 | 4.31 | -2.96 | -40.72% | 0.03 | 13 | 251 | 0.25 | -0.29 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 155.00 | 6.00 | 6.30 | 6.15 | 5.90 | -4.50 | -43.27% | 0.04 | 7 | 116 | 0.24 | -0.37 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 160.00 | 8.20 | 8.80 | 8.50 | 8.30 | -5.38 | -39.33% | 0.05 | 3 | 182 | 0.24 | -0.46 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 165.00 | 10.80 | 11.30 | 11.05 | 10.58 | -1.12 | -9.58% | 0.07 | 2 | 37 | 0.23 | -0.55 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 170.00 | 13.10 | 14.80 | 13.95 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.22 | -0.64 | 0.02 | -0.04 | 4/15/2026 | 5/20/2026 3:59:59 PM EST |
| 175.00 | 16.50 | 18.40 | 17.45 | % | 0.10 | 0 | 0 | 0.21 | -0.72 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 180.00 | 20.40 | 22.60 | 21.50 | % | 0.12 | 0 | 1 | 0.25 | -0.79 | 0.01 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 185.00 | 25.00 | 26.80 | 25.90 | % | 0.14 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 190.00 | 29.30 | 31.60 | 30.45 | % | 0.16 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 195.00 | 34.70 | 37.10 | 35.90 | % | 0.18 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 200.00 | 39.00 | 42.90 | 40.95 | % | 0.20 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 210.00 | 49.50 | 52.90 | 51.20 | % | 0.24 | 0 | 0 | 0.46 | -0.98 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |