Options Chain for TJX COS INC NEW COM (TJX) - $158.25 as of 1/9/2026 3:48:39 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 | 76.80 | 80.25 | 78.53 | % | 0.98 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 71.30 | 75.30 | 73.30 | % | 0.86 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 66.30 | 70.35 | 68.33 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 61.35 | 65.35 | 63.35 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 56.55 | 60.35 | 58.45 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 105.00 | 51.35 | 55.45 | 53.40 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 46.55 | 50.45 | 48.50 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 41.50 | 45.45 | 43.48 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 37.00 | 40.50 | 38.75 | % | 0.32 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 125.00 | 31.75 | 35.60 | 33.68 | % | 0.27 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 130.00 | 27.10 | 30.70 | 28.90 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 135.00 | 22.10 | 25.85 | 23.98 | % | 0.18 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 17.35 | 21.10 | 19.23 | % | 0.14 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 145.00 | 13.80 | 16.25 | 15.03 | % | 0.10 | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 150.00 | 10.20 | 11.05 | 10.63 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 155.00 | 6.70 | 7.60 | 7.15 | % | 0.05 | 0 | 0 | 0.23 | 0.62 | 0.03 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 160.00 | 3.95 | 4.95 | 4.45 | 4.34 | % | 0.03 | 1 | 0 | 0.22 | 0.47 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 165.00 | 2.03 | 2.80 | 2.42 | 2.80 | +0.48 | +20.69% | 0.01 | 2 | 7 | 0.21 | 0.33 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 170.00 | 0.98 | 1.78 | 1.38 | 1.12 | % | 0.01 | 1 | 0 | 0.22 | 0.21 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 175.00 | 0.45 | 2.71 | 1.58 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.02 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 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 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 135.00 | 0.32 | 2.53 | 1.43 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 0.56 | 1.34 | 0.95 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 145.00 | 0.98 | 1.72 | 1.35 | % | 0.01 | 0 | 0 | 0.26 | -0.17 | 0.02 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 150.00 | 1.73 | 2.71 | 2.22 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.02 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 155.00 | 3.05 | 4.00 | 3.53 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.22 | -0.38 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 160.00 | 5.25 | 6.20 | 5.73 | % | 0.04 | 0 | 0 | 0.21 | -0.53 | 0.03 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 165.00 | 8.50 | 9.20 | 8.85 | % | 0.05 | 0 | 0 | 0.21 | -0.67 | 0.03 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 170.00 | 11.25 | 13.95 | 12.60 | % | 0.07 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 175.00 | 15.70 | 19.25 | 17.48 | % | 0.10 | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 180.00 | 20.10 | 23.15 | 21.63 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 185.00 | 25.00 | 28.85 | 26.93 | % | 0.15 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 190.00 | 30.00 | 34.10 | 32.05 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 195.00 | 34.95 | 38.90 | 36.93 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 200.00 | 40.00 | 43.90 | 41.95 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 205.00 | 44.95 | 49.10 | 47.03 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 210.00 | 50.00 | 54.10 | 52.05 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 215.00 | 54.95 | 59.05 | 57.00 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 220.00 | 59.95 | 64.10 | 62.03 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 225.00 | 64.95 | 69.10 | 67.03 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST |