Options Chain for TEXTRON INC COM (TXT) - $84.90 as of 4/26/2024 3:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.20 | 39.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 29.20 | 34.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 24.30 | 29.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 19.50 | 24.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 14.50 | 19.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 9.50 | 14.20 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 5.30 | 7.10 | 6.91 | +1.51 | +27.97% | 13 | 20 | 0.47 | 0.93 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 2.55 | 2.70 | 2.60 | +0.63 | +31.98% | 103 | 275 | 0.19 | 0.69 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.40 | 0.50 | 0.45 | +0.07 | +18.43% | 73 | 852 | 0.18 | 0.21 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 33 | 1,825 | 0.22 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 597 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 20 | 104 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 8 | 0.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.10 | 1.10 | 0.10 | -0.20 | -66.67% | 21 | 326 | 0.22 | -0.07 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.80 | 0.85 | 0.80 | -0.88 | -52.39% | 29 | 62 | 0.19 | -0.31 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 3.60 | 5.60 | 3.48 | -1.37 | -28.25% | 8 | 323 | 0.19 | -0.79 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 6.30 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.98 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 11.00 | 15.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 16.00 | 20.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 21.20 | 25.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 26.00 | 30.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 31.00 | 35.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 36.10 | 41.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 41.10 | 45.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 46.10 | 51.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |