TJX Companies
TJX
144.58
+1.75
+1.23%
TJX Companies
US · TJX
#148 by market cap
Listed 1970
144.58
+1.75
+1.23%
Live - 5344 symbols - heartbeat 140s ago
· 2026-10-15 18:35
✦ Today's options flow
Calls lead
3902 2402
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 29 days out) implies 23.56% annualized vol near the money — a one-standard-deviation move to roughly $134.98–$154.18 by then.
Options-implied (~68% band), 29d
$134.98now $144.58$154.18
Analyst target range, ~12mo
$140.00avg $170.47$198.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 30 $147.00 | Put | $3.89 | 1,000 | 0 | 22.74% |
| Oct 16 $140.00 | Call | $4.80 | 820 | 2,948 | 0.00% |
| Oct 16 $145.00 | Call | $0.80 | 671 | 1,572 | 28.68% |
| Nov 6 $149.00 | Call | $2.00 | 442 | 1 | 23.49% |
| Nov 6 $150.00 | Call | $1.70 | 324 | 47 | 23.39% |
| Oct 30 $140.00 | Put | $0.99 | 237 | 408 | 24.09% |
| Sep 25 $130.00 | Call | $0.85 | 233 | 337 | 22.47% |
| Sep 25 $129.00 | Put | $2.00 | 185 | 34 | 22.87% |
| Sep 25 $128.00 | Put | $1.55 | 163 | 0 | 22.53% |
| Nov 6 $140.00 | Put | $1.35 | 144 | 11 | 23.44% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.62 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $56.62 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $51.63 | 0 | 0 | $75.00 | $0.74 | 2 | 0 |
| $46.63 | 0 | 2 | $80.00 | $1.41 | 1 | 0 |
| $41.63 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $36.64 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $31.64 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $26.65 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $21.65 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $16.66 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $14.66 | 0 | 0 | $112.00 | $0.01 | 0 | 0 |
| $13.67 | 0 | 0 | $113.00 | $0.01 | 0 | 0 |
| $12.68 | 0 | 0 | $114.00 | $0.02 | 0 | 0 |
| $11.68 | 0 | 0 | $115.00 | $0.21 | 3 | 0 |
| $10.70 | 0 | 0 | $116.00 | $0.04 | 0 | 0 |
| $9.72 | 0 | 7 | $117.00 | $0.06 | 0 | 1 |
| $8.75 | 0 | 0 | $118.00 | $0.09 | 0 | 2 |
| $7.79 | 0 | 0 | $119.00 | $0.13 | 0 | 154 |
| $8.20 | 2 | 14 | $120.00 | $0.06 | 9 | 48 |
| $5.91 | 0 | 0 | $121.00 | $0.19 | 1 | 54 |
| $5.04 | 0 | 2 | $122.00 | $0.15 | 3 | 49 |
| $4.22 | 0 | 11 | $123.00 | $0.25 | 2 | 31 |
| $4.50 | 11 | 10 | $124.00 | $0.48 | 5 | 135 |
| $3.00 | 1 | 205 | $125.00 | $0.59 | 21 | 236 |
| $3.04 | 6 | 336 | $126.00 | $0.90 | 3 | 287 |
| $2.13 | 48 | 284 | $127.00 | $1.40 | 125 | 9 |
| $1.77 | 94 | 184 | $128.00 | $1.55 | 163 | 0 |
| $1.32 | 60 | 93 | $129.00 | $2.00 | 185 | 34 |
| $0.85 | 233 | 337 | $130.00 | $3.56 | 5 | 72 |
| $0.65 | 3 | 8 | $131.00 | $3.90 | 5 | 1 |
| $0.36 | 21 | 26 | $132.00 | $4.90 | 1 | 755 |
| $0.20 | 1 | 60 | $133.00 | $6.57 | 0 | 0 |
| $0.14 | 0 | 37 | $134.00 | $7.52 | 0 | 0 |
| $0.11 | 49 | 440 | $135.00 | $8.49 | 0 | 2 |
| $0.07 | 0 | 0 | $136.00 | $9.47 | 0 | 0 |
| $0.05 | 0 | 1 | $137.00 | $10.45 | 0 | 0 |
| $0.03 | 0 | 0 | $138.00 | $11.45 | 0 | 0 |
| $0.02 | 0 | 0 | $139.00 | $12.45 | 0 | 0 |
| $0.02 | 0 | 204 | $140.00 | $13.45 | 0 | 1 |
| $0.01 | 0 | 0 | $141.00 | $14.45 | 0 | 0 |
| $0.00 | 0 | 1,830 | $145.00 | $18.45 | 0 | 0 |
| $0.00 | 0 | 181 | $150.00 | $23.45 | 0 | 0 |
| $0.00 | 0 | 83 | $155.00 | $28.45 | 0 | 0 |
| $0.00 | 0 | 150 | $160.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 23 | $165.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 10 | $170.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 3 | $175.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $73.45 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $78.45 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $83.45 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $88.45 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $93.45 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $98.45 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $103.45 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $108.45 | 0 | 0 |
Oct 2, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.40 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $62.40 | 0 | 2 | $70.00 | $0.04 | 2 | 2 |
| $57.40 | 0 | 2 | $75.00 | $0.04 | 2 | 4 |
| $52.40 | 0 | 0 | $80.00 | $0.05 | 18 | 18 |
| $47.40 | 0 | 0 | $85.00 | $0.04 | 8 | 8 |
| $42.40 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $37.40 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $32.26 | 2 | 2 | $100.00 | $0.00 | 0 | 122 |
| $27.41 | 0 | 1 | $105.00 | $0.00 | 0 | 5 |
| $22.41 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $20.41 | 0 | 1 | $112.00 | $0.00 | 0 | 0 |
| $19.41 | 0 | 1 | $113.00 | $0.00 | 0 | 5 |
| $18.41 | 0 | 1 | $114.00 | $0.00 | 0 | 0 |
| $17.60 | 2 | 6 | $115.00 | $0.00 | 0 | 35 |
| $16.67 | 2 | 2 | $116.00 | $0.00 | 0 | 0 |
| $15.41 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $14.42 | 0 | 0 | $118.00 | $0.01 | 0 | 2 |
| $14.30 | 2 | 3 | $119.00 | $0.01 | 0 | 3 |
| $13.37 | 22 | 23 | $120.00 | $0.01 | 0 | 75 |
| $11.42 | 0 | 0 | $121.00 | $0.01 | 0 | 2 |
| $10.43 | 0 | 58 | $122.00 | $0.04 | 1 | 4 |
| $9.43 | 0 | 22 | $123.00 | $0.02 | 0 | 29 |
| $8.44 | 0 | 21 | $124.00 | $0.03 | 0 | 14 |
| $8.40 | 2 | 50 | $125.00 | $0.05 | 16 | 173 |
| $6.47 | 0 | 32 | $126.00 | $0.06 | 0 | 37 |
| $5.20 | 8 | 58 | $127.00 | $0.05 | 1 | 62 |
| $4.51 | 0 | 49 | $128.00 | $0.05 | 1 | 794 |
| $4.47 | 81 | 73 | $129.00 | $0.06 | 4 | 732 |
| $3.47 | 8 | 544 | $130.00 | $0.05 | 13 | 557 |
| $2.20 | 23 | 548 | $131.00 | $0.19 | 27 | 57 |
| $1.74 | 11 | 849 | $132.00 | $0.20 | 19 | 46 |
| $0.75 | 8 | 289 | $133.00 | $0.53 | 7 | 27 |
| $0.55 | 17 | 123 | $134.00 | $2.07 | 0 | 4 |
| $0.25 | 110 | 430 | $135.00 | $2.20 | 13 | 75 |
| $0.10 | 3 | 123 | $136.00 | $3.75 | 0 | 0 |
| $0.10 | 0 | 240 | $137.00 | $4.73 | 0 | 0 |
| $0.05 | 9 | 35 | $138.00 | $5.72 | 0 | 0 |
| $0.06 | 0 | 58 | $139.00 | $6.70 | 0 | 0 |
| $0.03 | 2 | 495 | $140.00 | $7.69 | 0 | 0 |
| $0.02 | 0 | 0 | $141.00 | $8.69 | 0 | 0 |
| $0.01 | 0 | 1 | $142.00 | $9.69 | 0 | 0 |
| $0.01 | 0 | 0 | $143.00 | $10.69 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $11.69 | 0 | 0 |
| $0.00 | 0 | 137 | $145.00 | $12.69 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $13.69 | 0 | 0 |
| $0.00 | 0 | 520 | $150.00 | $17.69 | 0 | 0 |
| $0.00 | 0 | 133 | $155.00 | $22.69 | 0 | 0 |
| $0.00 | 0 | 341 | $160.00 | $27.69 | 0 | 0 |
| $0.00 | 0 | 9 | $165.00 | $32.69 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $37.69 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $42.69 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $47.69 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $52.69 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $57.69 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $62.69 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $67.69 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $72.69 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $77.69 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $82.69 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $87.69 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $92.69 | 0 | 0 |
| $0.00 | 0 | 4 | $230.00 | $97.69 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $73.79 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $68.79 | 0 | 0 | $70.00 | $0.00 | 0 | 104 |
| $63.79 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $58.79 | 0 | 0 | $80.00 | $0.00 | 0 | 96 |
| $53.80 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $48.80 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $43.80 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $38.65 | 4 | 4 | $100.00 | $0.00 | 0 | 0 |
| $33.80 | 0 | 0 | $105.00 | $0.00 | 0 | 50 |
| $28.80 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $23.80 | 0 | 2 | $115.00 | $0.00 | 0 | 31 |
| $22.80 | 0 | 2 | $116.00 | $0.00 | 0 | 0 |
| $21.80 | 0 | 2 | $117.00 | $0.00 | 0 | 3 |
| $20.80 | 0 | 3 | $118.00 | $0.00 | 0 | 0 |
| $19.80 | 0 | 3 | $119.00 | $0.00 | 0 | 0 |
| $18.80 | 0 | 0 | $120.00 | $0.00 | 0 | 327 |
| $17.80 | 0 | 1 | $121.00 | $0.00 | 0 | 3 |
| $16.80 | 0 | 1 | $122.00 | $0.00 | 0 | 4 |
| $15.80 | 0 | 0 | $123.00 | $0.00 | 0 | 1 |
| $14.80 | 0 | 0 | $124.00 | $0.00 | 0 | 3 |
| $13.80 | 0 | 111 | $125.00 | $0.00 | 0 | 66 |
| $12.80 | 0 | 1 | $126.00 | $0.00 | 0 | 43 |
| $11.80 | 0 | 15 | $127.00 | $0.00 | 0 | 11 |
| $10.80 | 0 | 8 | $128.00 | $0.00 | 0 | 49 |
| $9.81 | 0 | 9 | $129.00 | $0.01 | 0 | 35 |
| $8.81 | 0 | 204 | $130.00 | $0.01 | 0 | 73 |
| $7.62 | 1 | 50 | $131.00 | $0.02 | 0 | 22 |
| $6.84 | 0 | 157 | $132.00 | $0.04 | 0 | 566 |
| $4.85 | 3 | 232 | $133.00 | $0.05 | 0 | 72 |
| $3.62 | 1 | 126 | $134.00 | $0.06 | 0 | 180 |
| $3.07 | 2 | 399 | $135.00 | $0.08 | 4 | 67 |
| $1.85 | 19 | 97 | $136.00 | $0.10 | 0 | 238 |
| $1.30 | 3 | 186 | $137.00 | $0.36 | 11 | 6 |
| $0.58 | 6 | 122 | $138.00 | $0.52 | 0 | 40 |
| $0.50 | 3 | 114 | $139.00 | $0.86 | 0 | 344 |
| $0.05 | 26 | 404 | $140.00 | $1.51 | 0 | 8 |
| $0.05 | 1 | 145 | $141.00 | $2.50 | 2 | 2 |
| $0.12 | 0 | 40 | $142.00 | $3.33 | 0 | 0 |
| $0.10 | 0 | 5 | $143.00 | $4.32 | 0 | 0 |
| $0.09 | 0 | 109 | $144.00 | $5.31 | 0 | 0 |
| $0.08 | 0 | 123 | $145.00 | $6.30 | 0 | 0 |
| $0.07 | 0 | 0 | $146.00 | $7.29 | 0 | 0 |
| $0.05 | 0 | 0 | $147.00 | $8.28 | 0 | 0 |
| $0.04 | 0 | 0 | $148.00 | $9.27 | 0 | 0 |
| $0.03 | 0 | 0 | $149.00 | $10.26 | 0 | 0 |
| $0.02 | 0 | 7 | $150.00 | $11.25 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $16.25 | 0 | 0 |
| $0.00 | 0 | 10 | $160.00 | $21.25 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $26.25 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $31.25 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $36.25 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $41.25 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $46.25 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $51.25 | 0 | 0 |
| $0.00 | 0 | 142 | $195.00 | $56.25 | 0 | 0 |
| $0.00 | 0 | 46 | $200.00 | $61.25 | 0 | 0 |
| $0.00 | 0 | 12 | $205.00 | $66.25 | 0 | 0 |
Oct 16, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.88 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $62.88 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $57.88 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $52.89 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $47.89 | 0 | 2 | $95.00 | $0.00 | 0 | 5 |
| $42.89 | 0 | 8 | $100.00 | $0.00 | 0 | 109 |
| $37.89 | 0 | 4 | $105.00 | $0.00 | 0 | 101 |
| $32.89 | 0 | 49 | $110.00 | $0.00 | 0 | 74 |
| $27.89 | 0 | 81 | $115.00 | $0.00 | 0 | 167 |
| $26.89 | 0 | 1 | $116.00 | $0.00 | 0 | 250 |
| $25.89 | 0 | 1 | $117.00 | $0.00 | 0 | 149 |
| $24.89 | 0 | 3 | $118.00 | $0.00 | 0 | 1 |
| $25.54 | 12 | 3 | $119.00 | $0.00 | 0 | 5 |
| $24.29 | 14 | 72 | $120.00 | $0.00 | 0 | 2,324 |
| $23.36 | 1 | 1 | $121.00 | $0.00 | 0 | 23 |
| $20.89 | 0 | 1 | $122.00 | $0.00 | 0 | 0 |
| $21.58 | 1 | 3 | $123.00 | $0.00 | 0 | 11 |
| $20.65 | 1 | 3 | $124.00 | $0.01 | 0 | 74 |
| $19.77 | 1 | 453 | $125.00 | $0.01 | 0 | 1,058 |
| $16.91 | 0 | 5 | $126.00 | $0.02 | 0 | 41 |
| $15.92 | 0 | 3 | $127.00 | $0.03 | 0 | 410 |
| $14.93 | 0 | 14 | $128.00 | $0.04 | 0 | 243 |
| $13.94 | 0 | 9 | $129.00 | $0.05 | 0 | 71 |
| $14.38 | 4 | 2,376 | $130.00 | $0.02 | 16 | 1,239 |
| $11.96 | 0 | 56 | $131.00 | $0.06 | 0 | 188 |
| $13.61 | 1 | 102 | $132.00 | $0.07 | 0 | 37 |
| $9.98 | 0 | 215 | $133.00 | $0.08 | 0 | 71 |
| $11.80 | 1 | 198 | $134.00 | $0.09 | 0 | 206 |
| $9.60 | 20 | 1,182 | $135.00 | $0.05 | 1 | 869 |
| $8.80 | 5 | 153 | $136.00 | $0.01 | 1 | 65 |
| $7.70 | 3 | 56 | $137.00 | $0.12 | 0 | 43 |
| $6.32 | 13 | 119 | $138.00 | $0.13 | 0 | 83 |
| $5.76 | 4 | 141 | $139.00 | $0.02 | 1 | 189 |
| $4.80 | 820 | 2,948 | $140.00 | $0.11 | 5 | 777 |
| $3.60 | 21 | 195 | $141.00 | $0.09 | 3 | 282 |
| $2.50 | 26 | 331 | $142.00 | $0.15 | 3 | 79 |
| $2.04 | 29 | 260 | $143.00 | $1.60 | 0 | 17 |
| $2.17 | 3 | 82 | $144.00 | $0.55 | 4 | 10 |
| $0.80 | 671 | 1,572 | $145.00 | $0.75 | 11 | 186 |
| $0.49 | 27 | 46 | $146.00 | $2.00 | 30 | 0 |
| $0.26 | 11 | 23 | $147.00 | $4.23 | 0 | 0 |
| $0.45 | 2 | 102 | $148.00 | $5.18 | 0 | 0 |
| $0.05 | 2 | 2 | $149.00 | $6.17 | 0 | 0 |
| $0.07 | 139 | 750 | $150.00 | $7.17 | 0 | 46 |
| $0.01 | 1 | 0 | $152.50 | $9.67 | 0 | 0 |
| $0.00 | 0 | 1,414 | $155.00 | $12.17 | 0 | 33 |
| $0.00 | 0 | 240 | $157.50 | $14.67 | 0 | 0 |
| $0.04 | 4 | 2,288 | $160.00 | $17.17 | 0 | 4 |
| $0.00 | 0 | 582 | $165.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 1,175 | $170.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 685 | $175.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 256 | $180.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 89 | $185.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 72 | $190.00 | $47.17 | 0 | 0 |
| $0.00 | 0 | 42 | $195.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 89 | $200.00 | $57.17 | 0 | 0 |
| $0.00 | 0 | 16 | $210.00 | $67.17 | 0 | 0 |
| $0.00 | 0 | 14 | $220.00 | $77.17 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $87.17 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $97.17 | 0 | 0 |
Oct 23, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.05 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $73.06 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $68.06 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $63.07 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $58.07 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $53.08 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $48.08 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $43.09 | 0 | 2 | $100.00 | $0.00 | 0 | 4 |
| $38.09 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $33.10 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $28.10 | 0 | 1 | $115.00 | $0.00 | 0 | 8 |
| $24.11 | 0 | 0 | $119.00 | $0.00 | 0 | 1 |
| $23.11 | 0 | 7 | $120.00 | $0.00 | 0 | 78 |
| $22.11 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $21.11 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $20.11 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $19.11 | 0 | 0 | $124.00 | $0.00 | 0 | 0 |
| $19.87 | 1 | 137 | $125.00 | $0.00 | 0 | 6,694 |
| $17.12 | 0 | 0 | $126.00 | $0.00 | 0 | 2 |
| $16.12 | 0 | 0 | $127.00 | $0.00 | 0 | 28 |
| $15.12 | 0 | 0 | $128.00 | $0.01 | 0 | 8 |
| $14.13 | 0 | 0 | $129.00 | $0.01 | 0 | 6 |
| $15.62 | 6 | 87 | $130.00 | $0.02 | 0 | 56 |
| $12.16 | 0 | 1 | $131.00 | $0.04 | 0 | 3 |
| $11.18 | 0 | 1 | $132.00 | $0.06 | 0 | 220 |
| $10.22 | 0 | 0 | $133.00 | $0.10 | 0 | 10 |
| $9.26 | 0 | 4 | $134.00 | $0.14 | 0 | 20 |
| $10.20 | 4 | 540 | $135.00 | $0.02 | 1 | 31 |
| $9.09 | 1 | 8 | $136.00 | $0.20 | 1 | 22 |
| $7.95 | 1 | 12 | $137.00 | $0.27 | 6 | 5 |
| $5.63 | 0 | 9 | $138.00 | $0.32 | 7 | 30 |
| $6.20 | 3 | 15 | $139.00 | $0.34 | 11 | 20 |
| $5.15 | 7 | 177 | $140.00 | $0.55 | 11 | 58 |
| $4.75 | 3 | 47 | $141.00 | $0.77 | 2 | 11 |
| $3.73 | 10 | 14 | $142.00 | $0.85 | 2 | 5 |
| $3.70 | 4 | 34 | $143.00 | $1.40 | 17 | 0 |
| $2.33 | 42 | 209 | $144.00 | $1.80 | 15 | 1 |
| $2.00 | 32 | 201 | $145.00 | $2.25 | 15 | 0 |
| $1.35 | 4 | 50 | $146.00 | $2.67 | 42 | 0 |
| $1.08 | 11 | 40 | $147.00 | $2.65 | 4 | 0 |
| $0.71 | 9 | 2 | $148.00 | $5.39 | 0 | 0 |
| $0.69 | 20 | 14 | $149.00 | $6.29 | 0 | 0 |
| $0.56 | 7 | 61 | $150.00 | $7.21 | 0 | 1 |
| $0.27 | 6 | 2 | $152.50 | $9.67 | 0 | 0 |
| $0.05 | 2 | 33 | $155.00 | $12.17 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $14.67 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $17.17 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 3 | $170.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $47.17 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $57.17 | 0 | 0 |
Oct 30, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.14 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $73.14 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $68.15 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $63.16 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $58.17 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $53.18 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $48.19 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $43.20 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $38.21 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $33.21 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $28.22 | 0 | 2 | $115.00 | $0.00 | 0 | 14 |
| $23.23 | 0 | 12 | $120.00 | $0.00 | 0 | 66 |
| $18.26 | 0 | 20 | $125.00 | $0.02 | 0 | 132 |
| $17.27 | 0 | 0 | $126.00 | $0.03 | 0 | 0 |
| $16.29 | 0 | 0 | $127.00 | $0.04 | 0 | 0 |
| $15.31 | 0 | 0 | $128.00 | $0.06 | 0 | 2 |
| $14.34 | 0 | 0 | $129.00 | $0.09 | 0 | 218 |
| $14.90 | 1 | 86 | $130.00 | $0.10 | 5 | 436 |
| $12.45 | 0 | 0 | $131.00 | $0.20 | 0 | 3 |
| $11.52 | 0 | 0 | $132.00 | $0.17 | 6 | 2 |
| $10.59 | 0 | 0 | $133.00 | $0.23 | 2 | 0 |
| $12.15 | 1 | 1 | $134.00 | $0.41 | 0 | 9 |
| $8.73 | 0 | 113 | $135.00 | $0.30 | 3 | 68 |
| $7.89 | 0 | 3 | $136.00 | $0.36 | 1 | 3 |
| $8.27 | 1 | 3 | $137.00 | $0.44 | 1 | 1 |
| $6.23 | 0 | 1 | $138.00 | $0.98 | 0 | 0 |
| $5.53 | 0 | 29 | $139.00 | $1.28 | 0 | 26 |
| $5.90 | 19 | 474 | $140.00 | $0.99 | 237 | 408 |
| $4.24 | 0 | 13 | $141.00 | $1.28 | 1 | 23 |
| $4.10 | 5 | 31 | $142.00 | $1.40 | 1 | 11 |
| $3.02 | 0 | 9 | $143.00 | $2.78 | 0 | 1 |
| $3.08 | 10 | 1 | $144.00 | $2.65 | 2 | 1 |
| $2.40 | 10 | 98 | $145.00 | $3.71 | 0 | 10 |
| $2.30 | 1 | 2 | $146.00 | $4.30 | 0 | 0 |
| $1.09 | 0 | 6 | $147.00 | $3.89 | 1,000 | 0 |
| $0.96 | 0 | 5 | $148.00 | $5.79 | 0 | 0 |
| $0.84 | 0 | 0 | $149.00 | $6.67 | 0 | 0 |
| $1.04 | 1 | 29 | $150.00 | $7.56 | 0 | 0 |
| $0.73 | 4 | 3 | $152.50 | $9.80 | 0 | 0 |
| $0.34 | 0 | 2 | $155.00 | $12.26 | 0 | 0 |
| $0.15 | 11 | 0 | $157.50 | $14.72 | 0 | 0 |
| $0.10 | 7 | 5 | $160.00 | $17.20 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $0.12 | 0 | 0 | $165.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.04 | 0 | 0 | $170.00 | $27.17 | 0 | 0 |
| $0.01 | 0 | 0 | $175.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $47.17 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $57.17 | 0 | 0 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $73.04 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $68.05 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $63.06 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $58.08 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $53.10 | 0 | 0 | $90.00 | $0.01 | 0 | 0 |
| $48.11 | 0 | 0 | $95.00 | $0.02 | 0 | 0 |
| $43.14 | 0 | 4 | $100.00 | $0.03 | 0 | 0 |
| $38.17 | 0 | 0 | $105.00 | $0.04 | 0 | 0 |
| $33.20 | 0 | 0 | $110.00 | $0.07 | 0 | 0 |
| $28.25 | 0 | 0 | $115.00 | $0.10 | 0 | 1 |
| $23.31 | 0 | 4 | $120.00 | $0.15 | 0 | 12 |
| $18.39 | 0 | 2 | $125.00 | $0.22 | 0 | 27 |
| $17.41 | 0 | 0 | $126.00 | $0.23 | 0 | 2 |
| $16.43 | 0 | 0 | $127.00 | $0.25 | 0 | 0 |
| $15.45 | 0 | 0 | $128.00 | $0.27 | 0 | 98 |
| $14.47 | 0 | 0 | $129.00 | $0.28 | 0 | 2 |
| $13.48 | 0 | 56 | $130.00 | $0.18 | 6 | 27 |
| $12.50 | 0 | 0 | $131.00 | $0.23 | 5 | 1 |
| $11.59 | 0 | 0 | $132.00 | $0.24 | 3 | 10 |
| $10.67 | 0 | 0 | $133.00 | $0.48 | 0 | 8 |
| $9.76 | 0 | 0 | $134.00 | $0.40 | 8 | 265 |
| $8.84 | 0 | 16 | $135.00 | $0.52 | 11 | 49 |
| $7.93 | 0 | 2 | $136.00 | $0.73 | 0 | 6 |
| $9.55 | 1 | 5 | $137.00 | $0.70 | 6 | 1 |
| $6.10 | 0 | 0 | $138.00 | $0.90 | 0 | 0 |
| $5.45 | 0 | 0 | $139.00 | $1.25 | 0 | 1 |
| $6.55 | 12 | 1,615 | $140.00 | $1.35 | 144 | 11 |
| $4.16 | 0 | 1 | $141.00 | $1.96 | 0 | 6 |
| $4.92 | 2 | 7 | $142.00 | $2.49 | 0 | 2 |
| $5.00 | 8 | 8 | $143.00 | $3.01 | 0 | 0 |
| $4.52 | 8 | 43 | $144.00 | $3.53 | 0 | 0 |
| $3.30 | 51 | 66 | $145.00 | $3.06 | 1 | 10 |
| $2.90 | 1 | 62 | $146.00 | $4.59 | 0 | 0 |
| $2.95 | 4 | 3 | $147.00 | $5.44 | 0 | 0 |
| $2.40 | 1 | 0 | $148.00 | $6.30 | 0 | 0 |
| $2.00 | 442 | 1 | $149.00 | $7.15 | 0 | 0 |
| $1.70 | 324 | 47 | $150.00 | $8.02 | 0 | 0 |
| $0.82 | 0 | 0 | $152.50 | $10.19 | 0 | 0 |
| $0.46 | 0 | 0 | $155.00 | $12.38 | 0 | 0 |
| $0.30 | 0 | 1 | $157.50 | $14.75 | 0 | 0 |
| $0.23 | 0 | 1 | $160.00 | $17.21 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $0.13 | 0 | 0 | $165.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.08 | 0 | 0 | $170.00 | $27.17 | 0 | 0 |
| $0.05 | 0 | 0 | $175.00 | $32.17 | 0 | 0 |
| $0.03 | 0 | 0 | $180.00 | $37.17 | 0 | 0 |
| $0.02 | 0 | 0 | $185.00 | $42.17 | 0 | 0 |
| $0.01 | 0 | 0 | $190.00 | $47.17 | 0 | 0 |
| $0.01 | 0 | 0 | $195.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $57.17 | 0 | 0 |
Nov 13, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $73.10 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $68.12 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $63.13 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $58.15 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $53.16 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $48.18 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $43.20 | 0 | 0 | $100.00 | $0.01 | 0 | 0 |
| $38.24 | 0 | 0 | $105.00 | $0.04 | 0 | 0 |
| $33.31 | 0 | 0 | $110.00 | $0.11 | 0 | 0 |
| $28.39 | 0 | 0 | $115.00 | $0.18 | 0 | 0 |
| $23.46 | 0 | 0 | $120.00 | $0.25 | 0 | 1 |
| $18.54 | 0 | 2 | $125.00 | $0.32 | 0 | 9 |
| $17.55 | 0 | 0 | $126.00 | $0.33 | 0 | 0 |
| $16.56 | 0 | 0 | $127.00 | $0.35 | 0 | 0 |
| $15.58 | 0 | 0 | $128.00 | $0.25 | 2 | 5 |
| $14.59 | 0 | 0 | $129.00 | $0.38 | 0 | 1 |
| $13.61 | 0 | 3 | $130.00 | $0.39 | 0 | 10 |
| $12.62 | 0 | 0 | $131.00 | $0.40 | 0 | 0 |
| $11.75 | 0 | 1 | $132.00 | $0.48 | 8 | 1 |
| $10.89 | 0 | 1 | $133.00 | $0.70 | 0 | 2 |
| $10.02 | 0 | 1 | $134.00 | $0.85 | 0 | 14 |
| $11.60 | 2 | 234 | $135.00 | $1.02 | 0 | 27 |
| $8.34 | 0 | 0 | $136.00 | $0.90 | 12 | 1 |
| $7.50 | 0 | 0 | $137.00 | $0.84 | 2 | 0 |
| $6.79 | 0 | 1 | $138.00 | $1.37 | 23 | 15 |
| $6.09 | 0 | 3 | $139.00 | $2.00 | 0 | 6 |
| $5.40 | 0 | 7 | $140.00 | $1.90 | 10 | 11 |
| $4.70 | 0 | 1 | $141.00 | $2.25 | 1 | 1 |
| $6.20 | 1 | 5 | $142.00 | $2.95 | 0 | 1 |
| $3.56 | 0 | 247 | $143.00 | $2.65 | 7 | 0 |
| $4.38 | 1 | 3 | $144.00 | $2.95 | 1 | 0 |
| $3.75 | 22 | 39 | $145.00 | $4.73 | 0 | 1 |
| $3.20 | 1 | 81 | $146.00 | $4.50 | 1 | 0 |
| $2.15 | 0 | 37 | $147.00 | $6.18 | 0 | 0 |
| $2.90 | 1 | 7 | $148.00 | $6.90 | 0 | 0 |
| $1.58 | 0 | 26 | $149.00 | $7.63 | 0 | 1 |
| $1.70 | 3 | 18 | $150.00 | $8.35 | 0 | 0 |
| $1.40 | 14 | 1 | $152.50 | $10.16 | 0 | 0 |
| $1.15 | 12 | 10 | $155.00 | $12.49 | 0 | 0 |
| $0.24 | 0 | 0 | $157.50 | $14.82 | 0 | 0 |
| $0.13 | 0 | 0 | $160.00 | $17.21 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $0.03 | 0 | 1 | $165.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.01 | 0 | 1 | $170.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $47.17 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $57.17 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:28, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-15 18:35:56 · For reference only, not investment advice and not tailored to your situation.
TJX Companies discussion 0 comments