Options Chain for TEXTRON INC COM (TXT) - $72.34 as of 2/21/2025 9:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 20.80 | 24.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 16.20 | 19.80 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 11.00 | 15.10 | % | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 62.50 | 8.70 | 12.60 | % | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 8.20 | 8.60 | % | 0 | 0 | 0.29 | 0.82 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 67.50 | 6.20 | 7.80 | % | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 4.30 | 4.50 | % | 0 | 0 | 0.25 | 0.66 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 72.50 | 2.70 | 4.20 | 2.60 | % | 192 | 0 | 0.30 | 0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 75.00 | 1.65 | 1.95 | 1.50 | % | 12 | 0 | 0.24 | 0.40 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 77.50 | 0.70 | 5.00 | 0.90 | % | 28 | 0 | 0.22 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 80.00 | 0.25 | 0.65 | % | 0 | 0 | 0.22 | 0.14 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 82.50 | 0.05 | 1.70 | % | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 62.50 | 0.25 | 1.45 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.50 | 0.70 | 0.61 | +0.11 | +22.00% | 16 | 49 | 0.28 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 67.50 | 0.90 | 1.05 | 1.00 | +0.15 | +17.65% | 28 | 1 | 0.27 | -0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 1.60 | 1.70 | 1.50 | +0.10 | +7.15% | 3 | 14 | 0.26 | -0.34 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 72.50 | 2.45 | 2.70 | 2.55 | +0.25 | +10.87% | 5 | 21 | 0.24 | -0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 3.80 | 4.50 | % | 0 | 0 | 0.25 | -0.60 | 0.06 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 77.50 | 5.20 | 7.70 | % | 0 | 0 | 0.44 | -0.75 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 5.60 | 9.70 | % | 0 | 0 | 0.46 | -0.86 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 82.50 | 9.00 | 11.60 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 10.50 | 14.60 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 16.50 | 19.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 20.70 | 24.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 25.50 | 30.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 30.50 | 35.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |