Options Chain for TEXTRON INC COM (TXT) - $72.22 as of 5/8/2025 9:30:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.60 | 32.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 45.00 | 25.50 | 29.50 | 30.90 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/8/2025 3:28:49 PM EST |
| 47.50 | 23.30 | 27.00 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 20.80 | 23.90 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 16.40 | 19.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 5/8/2025 3:28:49 PM EST |
| 57.50 | 13.90 | 16.10 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 5/8/2025 3:28:49 PM EST | |||
| 60.00 | 11.60 | 13.70 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.94 | 0.01 | -0.02 | 4/24/2025 | 5/8/2025 3:28:49 PM EST |
| 62.50 | 9.60 | 11.30 | 9.00 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.92 | 0.02 | -0.02 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 7.60 | 8.70 | 6.58 | 0.00 | 0.00% | 0 | 66 | 0.29 | 0.87 | 0.03 | -0.03 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 67.50 | 5.90 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 964 | 0.28 | 0.81 | 0.04 | -0.03 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 4.00 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 79 | 0.26 | 0.71 | 0.05 | -0.03 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 72.50 | 2.50 | 2.70 | 2.62 | +0.87 | +49.72% | 15 | 1,090 | 0.25 | 0.56 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 1.35 | 1.50 | 1.50 | +0.25 | +20.00% | 33 | 101 | 0.24 | 0.39 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 77.50 | 0.40 | 0.80 | 0.75 | +0.42 | +127.28% | 18 | 136 | 0.23 | 0.25 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 373 | 0.22 | 0.14 | 0.04 | -0.02 | 4/28/2025 | 5/8/2025 3:28:49 PM EST |
| 82.50 | 0.05 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 60 | 0.22 | 0.08 | 0.02 | -0.01 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 85.00 | 0.05 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 3,312 | 0.29 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/8/2025 3:28:49 PM EST |
| 87.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.40 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 5/8/2025 3:28:49 PM EST |
| 90.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 172 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 92.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/8/2025 3:28:49 PM EST |
| 95.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 179 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 97.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/8/2025 3:28:49 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 | 5/8/2025 3:28:49 PM EST |
| 105.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/8/2025 3:28:49 PM EST |
| 110.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/8/2025 3:28:49 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 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 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:49 PM EST |
| 47.50 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.60 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/8/2025 3:28:49 PM EST |
| 57.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 0.10 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.06 | 0.01 | -0.02 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 62.50 | 0.20 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 49 | 0.35 | -0.08 | 0.02 | -0.02 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 0.40 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 173 | 0.31 | -0.13 | 0.03 | -0.03 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 67.50 | 0.80 | 1.00 | 0.85 | -0.75 | -46.88% | 7 | 226 | 0.29 | -0.19 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 1.50 | 1.65 | 1.50 | -0.90 | -37.50% | 12 | 179 | 0.27 | -0.29 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 72.50 | 2.45 | 2.60 | 2.21 | -0.69 | -23.80% | 2 | 73 | 0.26 | -0.44 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 3.80 | 4.10 | 10.50 | 0.00 | 0.00% | 0 | 105 | 0.24 | -0.61 | 0.06 | -0.03 | 4/9/2025 | 5/8/2025 3:28:49 PM EST |
| 77.50 | 5.40 | 6.10 | 7.10 | 0.00 | 0.00% | 0 | 85 | 0.23 | -0.75 | 0.05 | -0.02 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 6.60 | 8.50 | 15.10 | 0.00 | 0.00% | 0 | 162 | 0.38 | -0.86 | 0.04 | -0.02 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 82.50 | 9.00 | 11.50 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.92 | 0.02 | -0.01 | 4/11/2025 | 5/8/2025 3:28:49 PM EST |
| 85.00 | 11.50 | 14.00 | 17.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 5/8/2025 3:28:49 PM EST |
| 87.50 | 13.90 | 16.60 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 5/8/2025 3:28:49 PM EST |
| 90.00 | 15.70 | 19.50 | 22.14 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:49 PM EST |
| 92.50 | 19.00 | 22.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/8/2025 3:28:49 PM EST |
| 95.00 | 21.70 | 24.40 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/8/2025 3:28:49 PM EST |
| 97.50 | 23.80 | 26.60 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/8/2025 3:28:49 PM EST |
| 100.00 | 25.60 | 29.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 105.00 | 30.60 | 34.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 110.00 | 35.60 | 39.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 115.00 | 40.70 | 44.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 120.00 | 46.80 | 49.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 125.00 | 50.60 | 54.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 130.00 | 56.10 | 59.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST |