Options Chain for TEXTRON INC COM (TXT) - $77.58 as of 8/12/2025 1:52:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.80 | 24.80 | 23.30 | % | 0.42 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 60.00 | 16.80 | 19.80 | 18.30 | % | 0.30 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 65.00 | 12.90 | 14.90 | 13.90 | 15.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:51 PM EST |
| 67.50 | 10.40 | 11.80 | 11.10 | 17.87 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:51 PM EST |
| 70.00 | 6.80 | 9.50 | 8.15 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 72.50 | 5.60 | 6.60 | 6.10 | % | 0.08 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 75.00 | 2.90 | 4.20 | 3.55 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.64 | 0.98 | 0.03 | -0.02 | 8/1/2025 | 8/12/2025 12:58:51 PM EST |
| 77.50 | 1.25 | 1.40 | 1.33 | 1.55 | +0.70 | +82.36% | 0.02 | 16 | 76 | 0.24 | 0.75 | 0.18 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 35 | 145 | 0.24 | 0.19 | 0.18 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.50 | +0.19 | +61.29% | 0.00 | 2 | 108 | 0.44 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:51 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:51 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:58:51 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:58:51 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 67.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:51 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 4 | 59 | 0.41 | -0.02 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.23 | -0.25 | 0.18 | -0.11 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 80.00 | 1.25 | 2.00 | 1.63 | 2.29 | -0.21 | -8.40% | 0.02 | 2 | 50 | 0.41 | -0.81 | 0.18 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 82.50 | 3.30 | 5.70 | 4.50 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.16 | -0.99 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 85.00 | 5.40 | 8.20 | 6.80 | 7.52 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.43 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 87.50 | 8.10 | 9.60 | 8.85 | 9.69 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.63 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 90.00 | 10.60 | 13.20 | 11.90 | 5.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:51 PM EST |
| 92.50 | 12.40 | 15.70 | 14.05 | 6.76 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:51 PM EST |
| 95.00 | 14.70 | 17.80 | 16.25 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 100.00 | 20.30 | 23.00 | 21.65 | % | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 105.00 | 24.50 | 28.20 | 26.35 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 110.00 | 30.30 | 33.10 | 31.70 | % | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 115.00 | 35.20 | 38.20 | 36.70 | % | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |