Options Chain for TEXTRON INC COM (TXT) - $68.42 as of 4/25/2025 9:11:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 24.00 | 26.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 45.00 | 23.40 | 24.40 | 30.90 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 21.00 | 21.90 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 18.60 | 19.50 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 13.80 | 14.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.95 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 11.60 | 12.10 | % | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 60.00 | 8.10 | 10.00 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.87 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 7.20 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.80 | 0.03 | -0.03 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 5.50 | 5.80 | 3.80 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.71 | 0.04 | -0.03 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 3.50 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 971 | 0.31 | 0.60 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 2.20 | 2.75 | 2.41 | -0.34 | -12.37% | 2 | 46 | 0.29 | 0.46 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 1.35 | 1.55 | 1.55 | -0.05 | -3.13% | 138 | 973 | 0.26 | 0.33 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.75 | 0.85 | 0.85 | +0.25 | +41.67% | 35 | 81 | 0.26 | 0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 77.50 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 3 | 126 | 0.25 | 0.13 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.25 | 0.25 | -0.02 | -7.41% | 1 | 374 | 0.25 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 82.50 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.26 | 0.04 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,313 | 0.28 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.44 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.35 | 0.28 | -0.67 | -70.53% | 1 | 32 | 0.38 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 0.35 | 0.50 | 0.50 | % | 17 | 0 | 0.36 | -0.08 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 60.00 | 0.35 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.13 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 1.00 | 1.35 | 1.03 | -1.92 | -65.09% | 3 | 51 | 0.32 | -0.20 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 1.60 | 1.80 | 1.95 | -0.60 | -23.53% | 1 | 167 | 0.31 | -0.29 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 2.45 | 2.85 | 2.68 | -0.92 | -25.56% | 126 | 83 | 0.31 | -0.40 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 3.60 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 163 | 0.29 | -0.54 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 5.00 | 5.90 | 6.45 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.67 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 6.70 | 7.20 | 10.50 | 0.00 | 0.00% | 0 | 105 | 0.25 | -0.78 | 0.04 | -0.02 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 77.50 | 8.70 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 68 | 0.31 | -0.87 | 0.03 | -0.01 | 4/3/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 11.00 | 11.90 | 15.10 | 0.00 | 0.00% | 0 | 238 | 0.36 | -0.93 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 82.50 | 13.40 | 14.40 | 17.20 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.96 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 15.90 | 16.90 | 17.15 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 87.50 | 18.40 | 19.40 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 20.90 | 21.90 | 22.14 | 0.00 | 0.00% | 0 | 2 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 92.50 | 23.40 | 24.40 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 25.90 | 28.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/25/2025 3:59:50 PM EST |
| 97.50 | 28.40 | 31.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 30.90 | 33.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 105.00 | 35.90 | 38.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 110.00 | 40.90 | 43.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 115.00 | 45.90 | 48.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 120.00 | 50.90 | 53.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 125.00 | 55.90 | 57.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 130.00 | 60.90 | 63.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |