Options Chain for TEXTRON INC COM (TXT) - $81.35 as of 8/13/2025 8:08:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.90 | 46.10 | 44.00 | % | 1.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 39.50 | 43.60 | 41.55 | % | 1.04 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 42.50 | 37.10 | 41.10 | 39.10 | % | 0.92 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 34.50 | 38.60 | 36.55 | % | 0.81 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 47.50 | 33.10 | 36.10 | 34.60 | 25.06 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 29.70 | 33.70 | 31.70 | 30.00 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 24.70 | 28.70 | 26.70 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 57.50 | 22.20 | 25.80 | 24.00 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 60.00 | 20.00 | 23.00 | 21.50 | 16.75 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 4:00:01 PM EST |
| 62.50 | 17.20 | 20.00 | 18.60 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 16.10 | 18.00 | 17.05 | 17.72 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.67 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 8/13/2025 4:00:01 PM EST |
| 67.50 | 13.40 | 14.90 | 14.15 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.46 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 8/13/2025 4:00:01 PM EST |
| 70.00 | 11.60 | 13.50 | 12.55 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.57 | 0.96 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 72.50 | 9.00 | 10.10 | 9.55 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.36 | 0.93 | 0.02 | -0.02 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 75.00 | 6.50 | 7.50 | 7.00 | 5.00 | +0.25 | +5.27% | 0.09 | 4 | 162 | 0.20 | 0.86 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 77.50 | 4.30 | 5.00 | 4.65 | 4.95 | +2.10 | +73.69% | 0.06 | 7 | 64 | 0.21 | 0.77 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 80.00 | 2.85 | 3.30 | 3.08 | 3.17 | +1.65 | +108.56% | 0.04 | 26 | 235 | 0.21 | 0.64 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 82.50 | 0.90 | 1.90 | 1.40 | 1.85 | +0.95 | +105.56% | 0.02 | 308 | 204 | 0.17 | 0.45 | 0.08 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 85.00 | 0.75 | 0.95 | 0.85 | 0.92 | +0.62 | +206.67% | 0.01 | 211 | 3,283 | 0.20 | 0.26 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 87.50 | 0.35 | 0.50 | 0.43 | 0.29 | +0.09 | +45.00% | 0.00 | 1 | 120 | 0.21 | 0.15 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.13 | +118.19% | 0.00 | 22 | 472 | 0.21 | 0.09 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.03 | 0.01 | -0.01 | 7/30/2025 | 8/13/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.36 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 8/13/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/13/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.51 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.48 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 8/13/2025 4:00:01 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.18 | -0.15 | -45.46% | 0.01 | 4 | 243 | 0.35 | -0.04 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.23 | -0.17 | -42.50% | 0.00 | 1 | 107 | 0.32 | -0.07 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.90 | -69.24% | 0.00 | 1 | 70 | 0.23 | -0.14 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 1.00 | -0.35 | -25.93% | 0.01 | 2 | 280 | 0.22 | -0.23 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 80.00 | 1.20 | 1.45 | 1.33 | 1.35 | -1.76 | -56.60% | 0.02 | 3 | 123 | 0.20 | -0.36 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 82.50 | 2.35 | 2.95 | 2.65 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.21 | -0.55 | 0.08 | -0.03 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 85.00 | 4.10 | 4.80 | 4.45 | 6.64 | 0.00 | 0.00% | 0.05 | 0 | 435 | 0.20 | -0.74 | 0.07 | -0.02 | 7/28/2025 | 8/13/2025 4:00:01 PM EST |
| 87.50 | 5.90 | 6.80 | 6.35 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.20 | -0.85 | 0.05 | -0.02 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 90.00 | 8.00 | 10.60 | 9.30 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.01 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 92.50 | 9.10 | 11.90 | 10.50 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 95.00 | 11.60 | 14.40 | 13.00 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 8/13/2025 4:00:01 PM EST |
| 100.00 | 16.60 | 19.30 | 17.95 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 8/13/2025 4:00:01 PM EST |
| 105.00 | 21.60 | 25.70 | 23.65 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 26.60 | 30.70 | 28.65 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 31.60 | 35.70 | 33.65 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |