Options Chain for TJX COS INC NEW COM (TJX) - $150.85 as of 8/17/2026 9:03:07 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 | 69.90 | 72.50 | 71.20 | % | 0.89 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 85.00 | 65.20 | 67.30 | 66.25 | 76.32 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:50 PM EST |
| 90.00 | 59.80 | 63.00 | 61.40 | 71.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:50 PM EST |
| 95.00 | 54.90 | 57.60 | 56.25 | % | 0.59 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 100.00 | 50.40 | 52.50 | 51.45 | % | 0.51 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 105.00 | 44.80 | 47.40 | 46.10 | % | 0.44 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 110.00 | 39.80 | 42.60 | 41.20 | % | 0.37 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 115.00 | 35.30 | 37.70 | 36.50 | % | 0.32 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 120.00 | 30.20 | 32.50 | 31.35 | 32.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:50 PM EST |
| 125.00 | 25.10 | 27.40 | 26.25 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 130.00 | 20.40 | 22.70 | 21.55 | 27.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 3:59:50 PM EST |
| 135.00 | 15.50 | 17.40 | 16.45 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.06 | 0.98 | 0.01 | -0.07 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 140.00 | 10.80 | 12.70 | 11.75 | 11.64 | -1.89 | -13.97% | 0.08 | 3 | 44 | 0.89 | 0.92 | 0.02 | -0.20 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 141.00 | 10.00 | 11.70 | 10.85 | 10.82 | -1.77 | -14.06% | 0.08 | 15 | 15 | 0.84 | 0.90 | 0.02 | -0.22 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 142.00 | 9.10 | 10.80 | 9.95 | 9.91 | -1.69 | -14.57% | 0.07 | 15 | 17 | 0.81 | 0.87 | 0.02 | -0.25 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 143.00 | 8.10 | 9.90 | 9.00 | % | 0.06 | 0 | 0 | 0.78 | 0.84 | 0.03 | -0.28 | 8/17/2026 3:59:50 PM EST | |||
| 144.00 | 7.40 | 9.40 | 8.40 | % | 0.06 | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.31 | 8/17/2026 3:59:50 PM EST | |||
| 145.00 | 6.90 | 7.90 | 7.40 | 7.40 | -0.80 | -9.76% | 0.05 | 10 | 74 | 0.58 | 0.78 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 146.00 | 5.40 | 6.90 | 6.15 | % | 0.04 | 0 | 0 | 0.46 | 0.74 | 0.04 | -0.37 | 8/17/2026 3:59:50 PM EST | |||
| 147.00 | 5.50 | 6.10 | 5.80 | 5.95 | -0.75 | -11.20% | 0.04 | 9 | 5 | 0.55 | 0.70 | 0.04 | -0.39 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 148.00 | 4.50 | 5.50 | 5.00 | 5.44 | % | 0.03 | 4 | 0 | 0.52 | 0.65 | 0.04 | -0.41 | 8/17/2026 | 8/17/2026 3:59:50 PM EST | |
| 149.00 | 4.10 | 4.80 | 4.45 | 4.97 | -0.73 | -12.81% | 0.03 | 1 | 59 | 0.53 | 0.61 | 0.05 | -0.43 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 150.00 | 3.70 | 4.20 | 3.95 | 3.99 | -0.33 | -7.64% | 0.03 | 53 | 391 | 0.54 | 0.56 | 0.05 | -0.44 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 152.50 | 2.55 | 2.95 | 2.75 | 2.75 | -0.47 | -14.60% | 0.02 | 251 | 288 | 0.54 | 0.44 | 0.05 | -0.44 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 155.00 | 1.70 | 1.95 | 1.83 | 1.95 | -0.15 | -7.15% | 0.01 | 797 | 1,141 | 0.55 | 0.33 | 0.04 | -0.40 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 157.50 | 1.05 | 1.25 | 1.15 | 1.09 | -0.26 | -19.26% | 0.01 | 203 | 276 | 0.54 | 0.24 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 160.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.01 | +1.39% | 0.00 | 469 | 2,411 | 0.54 | 0.16 | 0.03 | -0.27 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 162.50 | 0.30 | 0.50 | 0.40 | 0.37 | -0.13 | -26.00% | 0.00 | 445 | 436 | 0.54 | 0.10 | 0.02 | -0.20 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 165.00 | 0.20 | 0.40 | 0.30 | 0.22 | +0.02 | +10.00% | 0.00 | 648 | 1,484 | 0.54 | 0.06 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 10 | 57 | 0.69 | 0.04 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 26 | 578 | 0.56 | 0.02 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.97 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.36 | -87.81% | 0.00 | 6 | 111 | 0.79 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 177.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.10 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 1 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 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 | 4.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 87 | 0.73 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 68 | 168 | 0.62 | -0.02 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 140.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.00 | 235 | 1,100 | 0.52 | -0.08 | 0.02 | -0.20 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 141.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.00 | 65 | 42 | 0.54 | -0.10 | 0.02 | -0.22 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 142.00 | 0.15 | 1.20 | 0.68 | 0.52 | +0.06 | +13.05% | 0.00 | 58 | 42 | 0.54 | -0.13 | 0.02 | -0.25 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 143.00 | 0.50 | 0.85 | 0.68 | 0.65 | +0.06 | +10.17% | 0.00 | 55 | 31 | 0.51 | -0.16 | 0.03 | -0.28 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 144.00 | 0.80 | 1.20 | 1.00 | 0.88 | +0.20 | +29.42% | 0.01 | 39 | 254 | 0.53 | -0.19 | 0.03 | -0.31 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 145.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.33 | +40.25% | 0.01 | 164 | 790 | 0.52 | -0.22 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 146.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.33 | +32.36% | 0.01 | 178 | 135 | 0.53 | -0.26 | 0.04 | -0.37 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 147.00 | 1.35 | 1.85 | 1.60 | 1.65 | +0.33 | +25.00% | 0.01 | 63 | 102 | 0.52 | -0.30 | 0.04 | -0.39 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 148.00 | 1.85 | 2.25 | 2.05 | 2.13 | +0.55 | +34.81% | 0.01 | 14 | 88 | 0.53 | -0.35 | 0.04 | -0.41 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 149.00 | 2.15 | 2.65 | 2.40 | 2.40 | +0.36 | +17.65% | 0.02 | 7 | 1,354 | 0.52 | -0.39 | 0.05 | -0.43 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 150.00 | 2.80 | 3.00 | 2.90 | 2.92 | +0.55 | +23.21% | 0.02 | 1,367 | 3,030 | 0.54 | -0.44 | 0.05 | -0.44 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 152.50 | 3.80 | 4.40 | 4.10 | 4.20 | +0.60 | +16.67% | 0.03 | 232 | 544 | 0.52 | -0.56 | 0.05 | -0.44 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 155.00 | 5.40 | 6.00 | 5.70 | 5.66 | +0.71 | +14.35% | 0.04 | 43 | 746 | 0.52 | -0.67 | 0.04 | -0.40 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 157.50 | 7.10 | 8.70 | 7.90 | 7.45 | +0.85 | +12.88% | 0.05 | 7 | 90 | 0.58 | -0.76 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 160.00 | 8.20 | 10.20 | 9.20 | 9.20 | +0.70 | +8.24% | 0.06 | 13 | 72 | 0.68 | -0.84 | 0.03 | -0.27 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 162.50 | 10.60 | 12.40 | 11.50 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.71 | -0.90 | 0.02 | -0.20 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 165.00 | 12.80 | 15.30 | 14.05 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.90 | -0.94 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 167.50 | 15.00 | 17.30 | 16.15 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.86 | -0.96 | 0.01 | -0.09 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 170.00 | 17.60 | 19.90 | 18.75 | 18.60 | +7.50 | +67.57% | 0.11 | 2 | 5 | 0.98 | -0.98 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 172.50 | 19.70 | 22.50 | 21.10 | % | 0.12 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 8/17/2026 3:59:50 PM EST | |||
| 175.00 | 22.10 | 24.70 | 23.40 | 20.31 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.07 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 8/17/2026 3:59:50 PM EST |
| 177.50 | 24.60 | 27.50 | 26.05 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 8/17/2026 3:59:50 PM EST | |||
| 180.00 | 27.20 | 30.20 | 28.70 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 182.50 | 29.60 | 33.30 | 31.45 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 185.00 | 32.20 | 35.90 | 34.05 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 190.00 | 37.20 | 39.60 | 38.40 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 195.00 | 42.30 | 45.30 | 43.80 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 200.00 | 47.60 | 50.90 | 49.25 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 205.00 | 52.10 | 55.90 | 54.00 | % | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 210.00 | 57.20 | 60.90 | 59.05 | % | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 215.00 | 62.20 | 65.90 | 64.05 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 220.00 | 67.20 | 70.20 | 68.70 | % | 0.31 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 225.00 | 72.20 | 75.90 | 74.05 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 230.00 | 77.10 | 80.90 | 79.00 | % | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 235.00 | 82.10 | 85.90 | 84.00 | % | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 240.00 | 87.10 | 90.90 | 89.00 | % | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST |