Options Chain for TJX COS INC NEW COM (TJX) - $155.12 as of 3/27/2026 11:13:27 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 | 74.10 | 76.35 | 75.23 | % | 0.94 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 85.00 | 69.00 | 71.55 | 70.28 | % | 0.83 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 90.00 | 64.10 | 66.55 | 65.33 | % | 0.73 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 95.00 | 59.25 | 61.55 | 60.40 | % | 0.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 100.00 | 54.25 | 56.55 | 55.40 | % | 0.55 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 105.00 | 49.10 | 51.35 | 50.23 | % | 0.48 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 110.00 | 44.30 | 46.35 | 45.33 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 115.00 | 39.05 | 41.35 | 40.20 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 34.15 | 36.40 | 35.28 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 29.15 | 31.40 | 30.28 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 130.00 | 24.10 | 26.40 | 25.25 | % | 0.19 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 135.00 | 19.25 | 21.40 | 20.33 | 21.83 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:58 PM EST |
| 138.00 | 16.25 | 18.45 | 17.35 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 139.00 | 15.25 | 17.45 | 16.35 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 140.00 | 14.45 | 16.15 | 15.30 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 141.00 | 13.20 | 15.35 | 14.28 | % | 0.10 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 142.00 | 12.30 | 14.20 | 13.25 | % | 0.09 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 143.00 | 11.50 | 13.25 | 12.38 | % | 0.09 | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 144.00 | 10.40 | 12.30 | 11.35 | % | 0.08 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 145.00 | 9.25 | 11.35 | 10.30 | 14.79 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.07 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 146.00 | 8.60 | 10.40 | 9.50 | 13.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.95 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 147.00 | 7.60 | 9.45 | 8.53 | % | 0.06 | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 148.00 | 6.80 | 8.60 | 7.70 | % | 0.05 | 0 | 0 | 0.52 | 0.90 | 0.03 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 149.00 | 5.95 | 7.70 | 6.83 | % | 0.05 | 0 | 0 | 0.49 | 0.87 | 0.04 | -0.14 | 3/27/2026 3:59:58 PM EST | |||
| 150.00 | 5.10 | 6.85 | 5.98 | % | 0.04 | 0 | 0 | 0.47 | 0.83 | 0.04 | -0.15 | 3/27/2026 3:59:58 PM EST | |||
| 152.50 | 3.25 | 4.85 | 4.05 | 7.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.70 | 0.06 | -0.19 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 155.00 | 1.91 | 2.64 | 2.28 | 2.01 | -2.66 | -56.96% | 0.01 | 50 | 97 | 0.27 | 0.53 | 0.07 | -0.20 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 157.50 | 0.88 | 1.61 | 1.25 | 1.13 | -2.32 | -67.25% | 0.01 | 173 | 101 | 0.28 | 0.35 | 0.07 | -0.19 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 160.00 | 0.26 | 0.64 | 0.45 | 0.45 | -0.96 | -68.09% | 0.00 | 55 | 127 | 0.24 | 0.22 | 0.05 | -0.15 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 162.50 | 0.07 | 0.25 | 0.16 | 0.18 | -0.63 | -77.78% | 0.00 | 26 | 23 | 0.24 | 0.13 | 0.03 | -0.11 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.28 | -82.36% | 0.00 | 20 | 1,620 | 0.33 | 0.06 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 148 | 0.40 | 0.03 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 139.00 | 0.00 | 0.19 | 0.10 | 0.24 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.26 | +0.09 | +52.95% | 0.00 | 6 | 101 | 0.56 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.95 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 142.00 | 0.01 | 2.25 | 1.13 | 0.28 | -0.06 | -17.65% | 0.01 | 2 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 143.00 | 0.00 | 1.55 | 0.78 | 0.30 | -0.04 | -11.77% | 0.01 | 1 | 4 | 0.75 | -0.01 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 144.00 | 0.00 | 0.57 | 0.29 | 0.23 | -0.40 | -63.50% | 0.00 | 9 | 9 | 0.50 | -0.02 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.26 | 0.16 | 0.17 | -0.07 | -29.17% | 0.00 | 22 | 33 | 0.33 | -0.04 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | -0.05 | 0.02 | -0.08 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 147.00 | 0.02 | 0.67 | 0.35 | 0.25 | -0.39 | -60.94% | 0.00 | 2 | 1 | 0.31 | -0.07 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 148.00 | 0.31 | 0.65 | 0.48 | 0.41 | +0.08 | +24.25% | 0.00 | 11 | 405 | 0.34 | -0.10 | 0.03 | -0.12 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 149.00 | 0.13 | 0.76 | 0.45 | 0.33 | -0.15 | -31.25% | 0.00 | 6 | 16 | 0.29 | -0.13 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 150.00 | 0.55 | 1.05 | 0.80 | 0.68 | +0.31 | +83.79% | 0.01 | 31 | 68 | 0.34 | -0.17 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 152.50 | 0.88 | 1.31 | 1.10 | 1.08 | +0.26 | +31.71% | 0.01 | 73 | 56 | 0.28 | -0.30 | 0.06 | -0.19 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 155.00 | 1.79 | 2.42 | 2.11 | 2.09 | +1.15 | +122.34% | 0.01 | 31 | 257 | 0.27 | -0.47 | 0.07 | -0.20 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 157.50 | 3.05 | 4.40 | 3.73 | 3.41 | +1.46 | +74.88% | 0.02 | 484 | 95 | 0.30 | -0.65 | 0.07 | -0.19 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 160.00 | 4.80 | 6.50 | 5.65 | 5.11 | +2.57 | +101.19% | 0.04 | 13 | 249 | 0.45 | -0.78 | 0.05 | -0.15 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 162.50 | 6.60 | 8.30 | 7.45 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.87 | 0.03 | -0.11 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 165.00 | 8.75 | 10.75 | 9.75 | % | 0.06 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 167.50 | 11.25 | 13.50 | 12.38 | 9.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.97 | 0.01 | -0.03 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 170.00 | 13.55 | 16.45 | 15.00 | 11.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/27/2026 3:59:58 PM EST |
| 172.50 | 16.25 | 18.50 | 17.38 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 175.00 | 18.75 | 21.00 | 19.88 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 177.50 | 21.25 | 23.55 | 22.40 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 180.00 | 23.75 | 26.10 | 24.93 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 182.50 | 26.25 | 28.50 | 27.38 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 185.00 | 28.75 | 31.10 | 29.93 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 190.00 | 33.75 | 36.00 | 34.88 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 195.00 | 38.75 | 40.65 | 39.70 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 200.00 | 43.75 | 46.00 | 44.88 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 205.00 | 48.75 | 51.00 | 49.88 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 210.00 | 53.75 | 56.10 | 54.93 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 215.00 | 58.75 | 61.05 | 59.90 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 220.00 | 63.75 | 65.95 | 64.85 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 225.00 | 68.75 | 71.10 | 69.93 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 230.00 | 73.75 | 76.25 | 75.00 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST |