Options Chain for TJX COS INC NEW COM (TJX) - $155.74 as of 8/12/2026 12:09:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 65.80 | 69.70 | 67.75 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 90.00 | 60.80 | 64.70 | 62.75 | % | 0.70 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 95.00 | 56.00 | 59.80 | 57.90 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 100.00 | 51.00 | 54.80 | 52.90 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 105.00 | 46.10 | 49.90 | 48.00 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 110.00 | 41.00 | 44.90 | 42.95 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 115.00 | 36.10 | 40.00 | 38.05 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 120.00 | 31.40 | 35.10 | 33.25 | % | 0.28 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 125.00 | 27.40 | 30.20 | 28.80 | % | 0.23 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/12/2026 1:59:07 PM EST | |||
| 130.00 | 22.70 | 25.30 | 24.00 | % | 0.18 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.03 | 8/12/2026 1:59:07 PM EST | |||
| 135.00 | 18.00 | 20.60 | 19.30 | % | 0.14 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.04 | 8/12/2026 1:59:07 PM EST | |||
| 140.00 | 13.60 | 16.10 | 14.85 | % | 0.11 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.05 | 8/12/2026 1:59:07 PM EST | |||
| 145.00 | 9.80 | 12.10 | 10.95 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.02 | -0.07 | 8/12/2026 1:59:07 PM EST | |||
| 150.00 | 6.70 | 9.00 | 7.85 | % | 0.05 | 0 | 0 | 0.26 | 0.65 | 0.03 | -0.07 | 8/12/2026 1:59:07 PM EST | |||
| 155.00 | 4.20 | 6.10 | 5.15 | % | 0.03 | 0 | 0 | 0.26 | 0.51 | 0.03 | -0.08 | 8/12/2026 1:59:07 PM EST | |||
| 160.00 | 2.35 | 3.90 | 3.13 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.03 | -0.07 | 8/12/2026 1:59:07 PM EST | |||
| 165.00 | 1.30 | 2.35 | 1.83 | 1.83 | % | 0.01 | 7 | 0 | 0.25 | 0.25 | 0.02 | -0.06 | 8/12/2026 | 8/12/2026 1:59:07 PM EST | |
| 170.00 | 0.50 | 1.50 | 1.00 | 0.99 | -1.58 | -61.48% | 0.01 | 2 | 1 | 0.26 | 0.16 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:07 PM EST |
| 175.00 | 0.15 | 1.45 | 0.80 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.03 | 8/12/2026 1:59:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 8/12/2026 1:59:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/12/2026 1:59:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/12/2026 1:59:07 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 8/12/2026 1:59:07 PM EST | |||
| 130.00 | 0.05 | 0.75 | 0.40 | 0.38 | % | 0.00 | 2 | 0 | 0.30 | -0.03 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 1:59:07 PM EST | |
| 135.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.24 | -0.07 | 0.01 | -0.04 | 8/12/2026 1:59:07 PM EST | |||
| 140.00 | 0.95 | 2.30 | 1.63 | 0.95 | % | 0.01 | 2 | 0 | 0.27 | -0.13 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 1:59:07 PM EST | |
| 145.00 | 2.00 | 2.40 | 2.20 | 2.30 | +0.90 | +64.29% | 0.02 | 3 | 2 | 0.27 | -0.23 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 1:59:07 PM EST |
| 150.00 | 2.90 | 4.30 | 3.60 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.35 | 0.03 | -0.07 | 8/11/2026 | 8/12/2026 1:59:07 PM EST |
| 155.00 | 5.10 | 6.90 | 6.00 | 4.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.49 | 0.03 | -0.08 | 8/11/2026 | 8/12/2026 1:59:07 PM EST |
| 160.00 | 7.90 | 10.00 | 8.95 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.07 | 8/12/2026 1:59:07 PM EST | |||
| 165.00 | 11.70 | 14.30 | 13.00 | % | 0.08 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 8/12/2026 1:59:07 PM EST | |||
| 170.00 | 16.10 | 18.70 | 17.40 | % | 0.10 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 8/12/2026 1:59:07 PM EST | |||
| 175.00 | 20.80 | 23.40 | 22.10 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 8/12/2026 1:59:07 PM EST | |||
| 180.00 | 25.70 | 29.40 | 27.55 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 8/12/2026 1:59:07 PM EST | |||
| 185.00 | 30.70 | 34.80 | 32.75 | % | 0.18 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/12/2026 1:59:07 PM EST | |||
| 190.00 | 35.70 | 39.50 | 37.60 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/12/2026 1:59:07 PM EST | |||
| 195.00 | 40.70 | 44.70 | 42.70 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 200.00 | 45.70 | 49.70 | 47.70 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 205.00 | 50.70 | 54.70 | 52.70 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 210.00 | 55.70 | 59.70 | 57.70 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 215.00 | 60.70 | 64.50 | 62.60 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 220.00 | 65.70 | 69.40 | 67.55 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 225.00 | 70.70 | 74.70 | 72.70 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 230.00 | 75.70 | 79.80 | 77.75 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST | |||
| 235.00 | 80.70 | 84.80 | 82.75 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:07 PM EST |