Options Chain for TEXTRON INC COM (TXT) - $81.23 as of 9/12/2025 9:32:20 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 | 43.30 | 45.90 | 44.60 | % | 1.19 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 40.00 | 40.80 | 43.40 | 42.10 | % | 1.05 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 42.50 | 38.30 | 40.80 | 39.55 | % | 0.93 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 45.00 | 35.80 | 38.30 | 37.05 | % | 0.82 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 47.50 | 33.30 | 35.80 | 34.55 | 25.06 | 0.00 | 0.00% | 0.73 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:46 PM EST |
| 50.00 | 30.80 | 33.30 | 32.05 | 30.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:46 PM EST |
| 55.00 | 25.80 | 28.40 | 27.10 | % | 0.49 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 57.50 | 23.30 | 25.70 | 24.50 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 60.00 | 20.80 | 23.30 | 22.05 | 16.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 18.60 | 20.90 | 19.75 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 16.10 | 18.50 | 17.30 | 16.70 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 13.60 | 16.00 | 14.80 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 10.90 | 12.00 | 11.45 | 11.38 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 7.50 | 10.70 | 9.10 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:46 PM EST |
| 75.00 | 6.10 | 7.20 | 6.65 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 165 | 0.65 | 0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 77.50 | 3.60 | 5.30 | 4.45 | 4.07 | -0.89 | -17.95% | 0.06 | 1 | 51 | 0.65 | 0.90 | 0.05 | -0.05 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 80.00 | 1.25 | 2.10 | 1.68 | 2.03 | -0.72 | -26.19% | 0.02 | 1 | 306 | 0.18 | 0.70 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | 0.70 | -0.52 | -42.63% | 0.01 | 6 | 203 | 0.24 | 0.34 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 6 | 3,331 | 0.25 | 0.09 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.23 | +0.07 | +43.75% | 0.00 | 1 | 103 | 0.51 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 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 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.61 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 77.50 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.30 | -0.10 | 0.05 | -0.05 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.25 | -0.30 | 0.12 | -0.08 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 82.50 | 1.55 | 1.85 | 1.70 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.23 | -0.66 | 0.14 | -0.08 | 9/4/2025 | 9/12/2025 3:59:46 PM EST |
| 85.00 | 3.30 | 4.00 | 3.65 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 435 | 0.37 | -0.91 | 0.07 | -0.04 | 9/2/2025 | 9/12/2025 3:59:46 PM EST |
| 87.50 | 4.20 | 6.80 | 5.50 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.99 | 0.01 | -0.01 | 7/24/2025 | 9/12/2025 3:59:46 PM EST |
| 90.00 | 7.60 | 9.60 | 8.60 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:46 PM EST |
| 92.50 | 9.40 | 12.10 | 10.75 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:46 PM EST |
| 95.00 | 11.60 | 14.00 | 12.80 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:46 PM EST |
| 100.00 | 16.60 | 19.00 | 17.80 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:46 PM EST |
| 105.00 | 21.70 | 24.30 | 23.00 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 110.00 | 26.70 | 29.00 | 27.85 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 115.00 | 31.60 | 34.20 | 32.90 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST |