Options Chain for TEXTRON INC COM (TXT) - $72.92 as of 5/27/2025 3:42:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.50 | 21.60 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 13.10 | 17.20 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 8.40 | 12.50 | % | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 67.50 | 7.60 | 9.20 | % | 0 | 0 | 0.40 | 0.83 | 0.03 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 5.40 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.76 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 72.50 | 4.30 | 4.90 | % | 0 | 0 | 0.28 | 0.66 | 0.05 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 2.90 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.54 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 77.50 | 1.70 | 2.00 | 2.20 | +0.60 | +37.50% | 11 | 5 | 0.25 | 0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 0.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.27 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 82.50 | 0.30 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.18 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 0.15 | 0.75 | % | 0 | 0 | 0.27 | 0.11 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 2.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 0.05 | 0.55 | % | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 0.30 | 0.80 | % | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 67.50 | 0.40 | 1.30 | % | 0 | 0 | 0.33 | -0.17 | 0.03 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.85 | 1.60 | % | 0 | 0 | 0.29 | -0.24 | 0.04 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 72.50 | 1.70 | 2.10 | 1.95 | -0.62 | -24.13% | 38 | 16 | 0.28 | -0.34 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 2.70 | 3.10 | 2.90 | +0.25 | +9.44% | 10 | 44 | 0.27 | -0.46 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 77.50 | 3.90 | 4.80 | % | 0 | 0 | 0.25 | -0.60 | 0.05 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 4.80 | 8.10 | % | 0 | 0 | 0.25 | -0.73 | 0.05 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 82.50 | 6.80 | 9.20 | % | 0 | 0 | 0.39 | -0.82 | 0.04 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 9.10 | 12.10 | % | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 13.40 | 17.40 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 19.20 | 22.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 23.40 | 27.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 28.40 | 32.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 33.40 | 37.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 38.30 | 42.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |