Options Chain for TJX COS INC NEW COM (TJX) - $153.92 as of 1/7/2026 1:08:43 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 | 77.35 | 75.33 | % | 0.94 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 85.00 | 68.30 | 72.35 | 70.33 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 90.00 | 63.35 | 67.35 | 65.35 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 95.00 | 58.35 | 62.40 | 60.38 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 100.00 | 53.40 | 57.40 | 55.40 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 105.00 | 48.90 | 52.15 | 50.53 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 110.00 | 43.80 | 47.50 | 45.65 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 115.00 | 38.80 | 42.55 | 40.68 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 120.00 | 33.50 | 37.55 | 35.53 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 125.00 | 28.55 | 32.60 | 30.58 | % | 0.24 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 130.00 | 24.65 | 26.60 | 25.63 | % | 0.20 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 135.00 | 19.75 | 21.75 | 20.75 | % | 0.15 | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 140.00 | 14.90 | 16.65 | 15.78 | % | 0.11 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 141.00 | 14.00 | 15.75 | 14.88 | % | 0.11 | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 142.00 | 13.05 | 14.80 | 13.93 | % | 0.10 | 0 | 0 | 0.32 | 0.90 | 0.02 | -0.03 | 1/7/2026 12:59:06 PM EST | |||
| 143.00 | 12.10 | 14.05 | 13.08 | % | 0.09 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.03 | 1/7/2026 12:59:06 PM EST | |||
| 144.00 | 11.20 | 12.90 | 12.05 | % | 0.08 | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 145.00 | 10.30 | 12.00 | 11.15 | % | 0.08 | 0 | 0 | 0.27 | 0.84 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 146.00 | 9.40 | 11.10 | 10.25 | % | 0.07 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 147.00 | 8.55 | 10.20 | 9.38 | % | 0.06 | 0 | 0 | 0.18 | 0.80 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 148.00 | 7.70 | 9.40 | 8.55 | % | 0.06 | 0 | 0 | 0.19 | 0.78 | 0.03 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 149.00 | 7.25 | 8.55 | 7.90 | % | 0.05 | 0 | 0 | 0.20 | 0.75 | 0.03 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 150.00 | 6.60 | 7.70 | 7.15 | % | 0.05 | 0 | 0 | 0.20 | 0.73 | 0.03 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 152.50 | 4.90 | 5.85 | 5.38 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | 0.64 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 155.00 | 3.25 | 4.30 | 3.78 | % | 0.02 | 0 | 0 | 0.18 | 0.53 | 0.05 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 157.50 | 2.07 | 3.10 | 2.59 | % | 0.02 | 0 | 0 | 0.18 | 0.41 | 0.05 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 160.00 | 1.24 | 1.96 | 1.60 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | 0.30 | 0.04 | -0.04 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 162.50 | 0.71 | 1.31 | 1.01 | % | 0.01 | 0 | 0 | 0.17 | 0.21 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 165.00 | 0.39 | 0.87 | 0.63 | % | 0.00 | 0 | 0 | 0.17 | 0.15 | 0.03 | -0.03 | 1/7/2026 12:59:06 PM EST | |||
| 167.50 | 0.22 | 2.45 | 1.34 | % | 0.01 | 0 | 0 | 0.24 | 0.09 | 0.02 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.06 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 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 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 141.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 142.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.10 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 143.00 | 0.14 | 2.09 | 1.12 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.12 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 144.00 | 0.46 | 2.17 | 1.32 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 145.00 | 0.60 | 1.06 | 0.83 | % | 0.01 | 0 | 0 | 0.21 | -0.16 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 146.00 | 0.72 | 1.20 | 0.96 | % | 0.01 | 0 | 0 | 0.21 | -0.18 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 147.00 | 0.87 | 1.36 | 1.12 | % | 0.01 | 0 | 0 | 0.21 | -0.20 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 148.00 | 1.20 | 1.54 | 1.37 | 1.28 | % | 0.01 | 10 | 0 | 0.20 | -0.22 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:59:06 PM EST | |
| 149.00 | 1.11 | 1.74 | 1.43 | % | 0.01 | 0 | 0 | 0.20 | -0.25 | 0.03 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 150.00 | 1.30 | 1.97 | 1.64 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.27 | 0.03 | -0.05 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 152.50 | 1.94 | 2.70 | 2.32 | % | 0.02 | 0 | 0 | 0.18 | -0.36 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 155.00 | 2.96 | 3.70 | 3.33 | % | 0.02 | 0 | 0 | 0.18 | -0.47 | 0.05 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 157.50 | 4.20 | 5.00 | 4.60 | % | 0.03 | 0 | 0 | 0.17 | -0.59 | 0.05 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 160.00 | 5.75 | 6.85 | 6.30 | % | 0.04 | 0 | 0 | 0.17 | -0.70 | 0.04 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 162.50 | 7.45 | 9.30 | 8.38 | % | 0.05 | 0 | 0 | 0.18 | -0.79 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 165.00 | 9.65 | 11.40 | 10.53 | % | 0.06 | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.03 | 1/7/2026 12:59:06 PM EST | |||
| 167.50 | 11.80 | 13.65 | 12.73 | % | 0.08 | 0 | 0 | 0.28 | -0.91 | 0.02 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 170.00 | 14.25 | 16.05 | 15.15 | % | 0.09 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 172.50 | 15.40 | 19.55 | 17.48 | % | 0.10 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 175.00 | 17.85 | 21.90 | 19.88 | % | 0.11 | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 177.50 | 20.35 | 24.55 | 22.45 | % | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 180.00 | 22.85 | 27.05 | 24.95 | % | 0.14 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 185.00 | 28.00 | 31.90 | 29.95 | % | 0.16 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 190.00 | 32.85 | 37.05 | 34.95 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 195.00 | 38.00 | 42.05 | 40.03 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 200.00 | 42.85 | 47.05 | 44.95 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 205.00 | 47.85 | 52.05 | 49.95 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST | |||
| 210.00 | 52.85 | 57.05 | 54.95 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:06 PM EST |