Options Chain for TEXTRON INC COM (TXT) - $66.04 as of 4/18/2025 12:00:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 18.00 | 19.90 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 50.00 | 15.60 | 17.60 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 52.50 | 12.30 | 14.80 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.02 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 55.00 | 10.70 | 12.20 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.91 | 0.02 | -0.03 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 57.50 | 8.10 | 10.90 | % | 0 | 0 | 0.79 | 0.87 | 0.02 | -0.04 | 4/17/2025 3:59:56 PM EST | |||
| 60.00 | 7.00 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.81 | 0.03 | -0.04 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 62.50 | 5.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 39 | 0.41 | 0.72 | 0.05 | -0.05 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 65.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.59 | 0.05 | -0.05 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 67.50 | 2.20 | 2.35 | 2.38 | +0.33 | +16.10% | 4 | 595 | 0.38 | 0.45 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 1.20 | 1.40 | 1.30 | +0.02 | +1.57% | 9 | 49 | 0.36 | 0.31 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 72.50 | 0.60 | 0.75 | 0.75 | +0.13 | +20.97% | 1 | 41 | 0.35 | 0.19 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 75.00 | 0.25 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.12 | 0.03 | -0.02 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 77.50 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.07 | 0.02 | -0.02 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.03 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 82.50 | 0.05 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 4/17/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.55 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 52.50 | 0.20 | 0.30 | 1.52 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.06 | 0.01 | -0.02 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.40 | 0.47 | -1.38 | -74.60% | 40 | 4 | 0.49 | -0.09 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 57.50 | 0.55 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.13 | 0.02 | -0.04 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 0.90 | 1.05 | 0.95 | -0.45 | -32.15% | 1 | 41 | 0.45 | -0.19 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 62.50 | 1.45 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.28 | 0.05 | -0.05 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 65.00 | 2.30 | 2.45 | 2.30 | -0.28 | -10.86% | 10 | 25 | 0.40 | -0.41 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 67.50 | 3.40 | 3.60 | 3.50 | -0.40 | -10.26% | 10 | 15 | 0.38 | -0.55 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 4.90 | 5.90 | 8.30 | 0.00 | 0.00% | 0 | 43 | 0.42 | -0.69 | 0.05 | -0.04 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 72.50 | 6.20 | 7.40 | 10.70 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.81 | 0.04 | -0.03 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 75.00 | 8.40 | 9.80 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.88 | 0.03 | -0.02 | 4/2/2025 | 4/17/2025 3:59:56 PM EST |
| 77.50 | 11.00 | 12.10 | 5.87 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 80.00 | 12.90 | 14.90 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 82.50 | 15.30 | 17.30 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 85.00 | 17.80 | 19.80 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 90.00 | 22.80 | 24.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 95.00 | 27.60 | 29.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 100.00 | 32.60 | 34.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 105.00 | 37.60 | 39.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 110.00 | 42.60 | 44.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |