Options Chain for TEXTRON INC COM (TXT) - $81.86 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.20 | 39.50 | 45.60 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 33.20 | 36.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 30.20 | 33.60 | 37.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 25.40 | 28.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 19.90 | 24.50 | 29.03 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 15.50 | 18.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 10.80 | 13.90 | 17.68 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.97 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 8.10 | 11.50 | % | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 6.90 | 7.80 | 13.54 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.89 | 0.03 | -0.03 | 10/23/2024 | 11/20/2024 3:59:57 PM EST |
| 77.50 | 5.10 | 6.90 | 5.43 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.81 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 3.20 | 3.50 | 3.40 | +0.20 | +6.25% | 34 | 898 | 0.22 | 0.68 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 1.80 | 2.00 | 1.85 | +0.15 | +8.83% | 1 | 57 | 0.21 | 0.49 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.85 | 1.05 | 0.90 | -0.60 | -40.00% | 27 | 257 | 0.21 | 0.31 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 87.50 | 0.35 | 0.50 | 0.45 | +0.08 | +21.63% | 45 | 405 | 0.21 | 0.17 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 6 | 2,447 | 0.22 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 219 | 0.27 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 545 | 0.33 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1,028 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 884 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 776 | 0.39 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.45 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 63 | 0.33 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 0.10 | 0.25 | 0.20 | % | 3 | 0 | 0.28 | -0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 75.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 4 | 437 | 0.25 | -0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.50 | 0.55 | 0.70 | 0.70 | -0.01 | -1.41% | 10 | 68 | 0.24 | -0.19 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 1.15 | 1.30 | 1.35 | -0.10 | -6.90% | 2 | 416 | 0.23 | -0.32 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 2.15 | 2.30 | 2.23 | -0.15 | -6.31% | 11 | 1,315 | 0.22 | -0.51 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 3.60 | 4.50 | 3.60 | -0.65 | -15.30% | 34 | 521 | 0.21 | -0.69 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 87.50 | 5.70 | 6.10 | 5.55 | 0.00 | 0.00% | 0 | 147 | 0.22 | -0.83 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 6.80 | 9.80 | 4.10 | 0.00 | 0.00% | 0 | 577 | 0.51 | -0.92 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 92.50 | 9.30 | 12.10 | 10.10 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.97 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 10.90 | 15.50 | 16.00 | 0.00 | 0.00% | 0 | 220 | 0.67 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 97.50 | 13.50 | 18.00 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 15.70 | 20.50 | 18.72 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 20.50 | 25.40 | 17.07 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 26.20 | 30.20 | 30.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 31.20 | 34.90 | 25.23 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 36.40 | 39.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 41.20 | 45.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 46.20 | 49.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 51.20 | 54.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 57.40 | 59.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |