Options Chain for TEXTRON INC COM (TXT) - $80.93 as of 7/25/2025 1:21:00 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 | 22.80 | 26.10 | 24.45 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 60.00 | 18.20 | 20.20 | 19.20 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 65.00 | 13.60 | 15.00 | 14.30 | 15.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/25/2025 11:58:49 AM EST |
| 67.50 | 10.60 | 12.50 | 11.55 | 17.87 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.49 | 0.99 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 11:58:49 AM EST |
| 70.00 | 8.60 | 10.80 | 9.70 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | 0.96 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 72.50 | 6.10 | 8.20 | 7.15 | % | 0.10 | 0 | 0 | 0.54 | 0.92 | 0.03 | -0.03 | 7/25/2025 11:58:49 AM EST | |||
| 75.00 | 5.00 | 5.30 | 5.15 | 5.00 | -5.94 | -54.30% | 0.07 | 1 | 2 | 0.19 | 0.82 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 77.50 | 3.00 | 3.30 | 3.15 | 3.10 | -1.20 | -27.91% | 0.04 | 26 | 36 | 0.22 | 0.68 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 80.00 | 1.55 | 1.70 | 1.63 | 1.50 | -1.15 | -43.40% | 0.02 | 124 | 93 | 0.21 | 0.47 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 82.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.75 | -53.58% | 0.01 | 5 | 58 | 0.21 | 0.26 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 15 | 62 | 0.22 | 0.11 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.34 | 0.04 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.43 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:49 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:49 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:49 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM 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 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:49 AM EST | |||
| 67.50 | 0.00 | 0.35 | 0.18 | 0.03 | -0.59 | -95.17% | 0.00 | 1 | 3 | 0.49 | -0.01 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | -0.04 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:58:49 AM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.28 | +0.15 | +115.39% | 0.00 | 1 | 7 | 0.31 | -0.08 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.57 | +0.30 | +111.12% | 0.01 | 6 | 51 | 0.26 | -0.18 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 77.50 | 0.80 | 0.95 | 0.88 | 0.95 | +0.20 | +26.67% | 0.01 | 15 | 223 | 0.25 | -0.32 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 80.00 | 1.75 | 1.95 | 1.85 | 3.07 | +1.48 | +93.09% | 0.02 | 4 | 63 | 0.23 | -0.53 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 82.50 | 3.30 | 3.90 | 3.60 | 4.10 | +3.25 | +382.36% | 0.04 | 8 | 16 | 0.24 | -0.74 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 85.00 | 4.50 | 6.50 | 5.50 | 6.95 | +3.15 | +82.90% | 0.06 | 1 | 58 | 0.38 | -0.89 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 87.50 | 7.70 | 8.40 | 8.05 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.55 | -0.96 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 90.00 | 9.30 | 11.30 | 10.30 | 5.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:49 AM EST |
| 92.50 | 12.70 | 15.10 | 13.90 | 6.76 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:49 AM EST |
| 95.00 | 14.80 | 17.60 | 16.20 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 100.00 | 19.90 | 22.60 | 21.25 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 105.00 | 23.60 | 27.60 | 25.60 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 110.00 | 28.60 | 32.60 | 30.60 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 115.00 | 33.60 | 37.60 | 35.60 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST |