Options Chain for TEXTRON INC COM (TXT) - $87.70 as of 9/16/2024 2:41:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.30 | 29.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 65.00 | 23.70 | 24.20 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 70.00 | 18.80 | 19.30 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 75.00 | 13.80 | 14.20 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.97 | 0.01 | -0.02 | 9/10/2024 | 9/16/2024 2:58:58 PM EST |
| 77.50 | 11.10 | 11.70 | 10.60 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.94 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 80.00 | 9.00 | 9.30 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.90 | 0.02 | -0.03 | 9/9/2024 | 9/16/2024 2:58:58 PM EST |
| 82.50 | 6.80 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.85 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 85.00 | 4.70 | 4.90 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.77 | 0.05 | -0.04 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 87.50 | 3.00 | 3.10 | 3.07 | +0.52 | +20.40% | 4 | 47 | 0.22 | 0.63 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 90.00 | 1.65 | 1.80 | 1.73 | +0.22 | +14.57% | 6 | 89 | 0.20 | 0.45 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 92.50 | 0.80 | 0.90 | 0.90 | +0.20 | +28.58% | 5 | 69 | 0.20 | 0.28 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 95.00 | 0.30 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 67 | 0.19 | 0.16 | 0.04 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 100.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 501 | 0.22 | 0.05 | 0.02 | -0.01 | 9/6/2024 | 9/16/2024 2:58:58 PM EST |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:58:58 PM EST |
| 75.00 | 0.05 | 0.55 | 0.68 | +0.38 | +126.67% | 1 | 2 | 0.37 | -0.03 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 77.50 | 0.10 | 0.35 | 0.76 | % | 1 | 0 | 0.31 | -0.06 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST | |
| 80.00 | 0.25 | 0.35 | 0.25 | -0.32 | -56.14% | 2 | 19 | 0.28 | -0.10 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 82.50 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.15 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 85.00 | 0.85 | 0.95 | 0.80 | -0.30 | -27.28% | 13 | 107 | 0.23 | -0.23 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 87.50 | 1.55 | 1.70 | 1.60 | -1.17 | -42.24% | 2 | 48 | 0.22 | -0.37 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 90.00 | 2.75 | 2.90 | 3.50 | 0.00 | 0.00% | 0 | 31 | 0.21 | -0.55 | 0.08 | -0.04 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 92.50 | 4.30 | 4.60 | 6.40 | 0.00 | 0.00% | 0 | 11 | 0.20 | -0.72 | 0.06 | -0.03 | 9/6/2024 | 9/16/2024 2:58:58 PM EST |
| 95.00 | 6.40 | 6.70 | 7.70 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.84 | 0.04 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 100.00 | 11.30 | 12.10 | % | 0 | 0 | 0.30 | -0.95 | 0.02 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 16.10 | 17.00 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 21.10 | 22.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 25.00 | 28.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 120.00 | 30.10 | 33.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 125.00 | 35.40 | 38.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 130.00 | 40.00 | 43.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |