Options Chain for TJX COS INC NEW COM (TJX) - $154.22 as of 7/24/2026 8:48:50 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 | 73.30 | 76.40 | 74.85 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 85.00 | 67.40 | 71.40 | 69.40 | % | 0.82 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 90.00 | 62.50 | 66.40 | 64.45 | % | 0.72 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 95.00 | 57.40 | 61.40 | 59.40 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 100.00 | 52.50 | 56.50 | 54.50 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 47.50 | 51.50 | 49.50 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 110.00 | 42.60 | 46.50 | 44.55 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 115.00 | 37.60 | 41.50 | 39.55 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 120.00 | 32.70 | 36.60 | 34.65 | % | 0.29 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 125.00 | 28.60 | 31.70 | 30.15 | % | 0.24 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 130.00 | 23.70 | 26.30 | 25.00 | % | 0.19 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 135.00 | 19.00 | 21.70 | 20.35 | % | 0.15 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 7/24/2026 3:59:54 PM EST | |||
| 140.00 | 14.50 | 17.40 | 15.95 | % | 0.11 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.05 | 7/24/2026 3:59:54 PM EST | |||
| 145.00 | 10.90 | 12.40 | 11.65 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 150.00 | 7.70 | 9.10 | 8.40 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.03 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 155.00 | 5.10 | 6.40 | 5.75 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.03 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 160.00 | 3.10 | 4.20 | 3.65 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 165.00 | 1.80 | 2.80 | 2.30 | % | 0.01 | 0 | 0 | 0.28 | 0.28 | 0.02 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 170.00 | 1.10 | 1.80 | 1.45 | 1.29 | % | 0.01 | 1 | 0 | 0.29 | 0.19 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 175.00 | 0.40 | 1.15 | 0.78 | 0.77 | % | 0.00 | 1 | 0 | 0.28 | 0.12 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 180.00 | 0.30 | 1.40 | 0.85 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 7/24/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 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 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 135.00 | 0.45 | 0.75 | 0.60 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.01 | -0.04 | 7/24/2026 3:59:54 PM EST | |||
| 140.00 | 1.05 | 1.35 | 1.20 | 1.22 | % | 0.01 | 1 | 0 | 0.29 | -0.14 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 145.00 | 1.95 | 2.35 | 2.15 | 2.20 | % | 0.01 | 1 | 0 | 0.29 | -0.24 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 150.00 | 3.40 | 4.30 | 3.85 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.03 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 155.00 | 5.60 | 6.40 | 6.00 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.03 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 160.00 | 8.60 | 9.60 | 9.10 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.03 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 165.00 | 12.30 | 13.20 | 12.75 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 170.00 | 15.40 | 18.00 | 16.70 | % | 0.10 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.05 | 7/24/2026 3:59:54 PM EST | |||
| 175.00 | 19.40 | 22.50 | 20.95 | % | 0.12 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.04 | 7/24/2026 3:59:54 PM EST | |||
| 180.00 | 24.60 | 27.20 | 25.90 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 7/24/2026 3:59:54 PM EST | |||
| 185.00 | 29.00 | 32.30 | 30.65 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 190.00 | 33.90 | 37.20 | 35.55 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 195.00 | 38.90 | 42.60 | 40.75 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 200.00 | 43.80 | 47.90 | 45.85 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 205.00 | 48.80 | 52.80 | 50.80 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 210.00 | 53.80 | 57.70 | 55.75 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 215.00 | 58.80 | 62.80 | 60.80 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 220.00 | 63.80 | 67.70 | 65.75 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 225.00 | 68.80 | 72.80 | 70.80 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST |