Options Chain for TEXTRON INC COM (TXT) - $87.23 as of 9/6/2024 3:12:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.50 | 47.80 | 48.90 | 0.00 | 0.00% | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 38.60 | 42.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 33.50 | 38.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 28.70 | 33.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 23.70 | 27.90 | 33.57 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 7/16/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 18.80 | 22.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 14.00 | 17.90 | 16.62 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 6/13/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 8.80 | 12.40 | 14.00 | 0.00 | 0.00% | 0 | 66 | 0.88 | 0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 3.90 | 7.10 | 10.58 | 0.00 | 0.00% | 0 | 156 | 0.52 | 0.89 | 0.04 | -0.04 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 2.00 | 2.20 | 2.25 | -1.01 | -30.99% | 18 | 1,199 | 0.25 | 0.59 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.25 | 0.35 | 0.32 | -0.28 | -46.67% | 55 | 1,633 | 0.23 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 132 | 3,092 | 0.30 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 533 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.53 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3,103 | 0.60 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.05 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.48 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.20 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 833 | 0.30 | -0.11 | 0.04 | -0.04 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 1.15 | 1.40 | 1.25 | +0.47 | +60.26% | 32 | 601 | 0.25 | -0.41 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 4.30 | 4.90 | 4.30 | +1.90 | +79.17% | 4 | 641 | 0.29 | -0.85 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 7.50 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 46 | 0.80 | -0.99 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 12.40 | 16.50 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 17.40 | 21.30 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 22.00 | 26.30 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 27.00 | 31.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 32.00 | 36.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 37.00 | 41.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 42.00 | 46.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 47.20 | 51.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 52.00 | 56.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |