Options Chain for TEXTRON INC COM (TXT) - $81.53 as of 8/22/2025 8:48:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.20 | 28.40 | 26.80 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 21.60 | 22.80 | 22.20 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 16.10 | 18.60 | 17.35 | % | 0.27 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 11.60 | 13.00 | 12.30 | % | 0.18 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 72.50 | 8.00 | 10.90 | 9.45 | % | 0.13 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 7.50 | 9.40 | 8.45 | % | 0.11 | 0 | 0 | 0.31 | 0.84 | 0.03 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 77.50 | 5.40 | 6.60 | 6.00 | % | 0.08 | 0 | 0 | 0.25 | 0.75 | 0.04 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 3.80 | 4.20 | 4.00 | 3.92 | +1.07 | +37.55% | 0.05 | 3 | 26 | 0.22 | 0.63 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 2.50 | 2.80 | 2.65 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.50 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 1.45 | 2.65 | 2.05 | 1.56 | +0.53 | +51.46% | 0.02 | 3 | 20 | 0.25 | 0.37 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 0.80 | 2.10 | 1.45 | 0.95 | % | 0.02 | 1 | 0 | 0.26 | 0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 90.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.20 | +50.00% | 0.01 | 51 | 15 | 0.22 | 0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 72.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 3 | 0.25 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.50 | 0.75 | 0.63 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.16 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 1.00 | 1.30 | 1.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.25 | 0.04 | -0.03 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 1.80 | 2.90 | 2.35 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.26 | -0.37 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 2.90 | 3.20 | 3.05 | 2.80 | % | 0.04 | 1 | 0 | 0.22 | -0.50 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 85.00 | 4.50 | 4.80 | 4.65 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.63 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 6.30 | 8.40 | 7.35 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.73 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 8.50 | 10.40 | 9.45 | % | 0.10 | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 12.60 | 13.80 | 13.20 | % | 0.14 | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 17.30 | 19.80 | 18.55 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 22.30 | 24.90 | 23.60 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 27.30 | 29.60 | 28.45 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 32.30 | 34.90 | 33.60 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |