Options Chain for TEXTRON INC COM (TXT) - $79.99 as of 10/29/2025 9:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 19.10 | 21.90 | 20.50 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 65.00 | 14.20 | 16.90 | 15.55 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:46 PM EST | |||
| 70.00 | 9.30 | 12.00 | 10.65 | % | 0.15 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.03 | 10/29/2025 3:59:46 PM EST | |||
| 72.50 | 7.00 | 9.00 | 8.00 | % | 0.11 | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.04 | 10/29/2025 3:59:46 PM EST | |||
| 75.00 | 4.90 | 6.40 | 5.65 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.39 | 0.83 | 0.04 | -0.05 | 10/23/2025 | 10/29/2025 3:59:46 PM EST |
| 77.50 | 3.40 | 4.40 | 3.90 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.26 | 0.71 | 0.06 | -0.06 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 80.00 | 1.90 | 2.90 | 2.40 | 2.80 | +0.40 | +16.67% | 0.03 | 18 | 125 | 0.27 | 0.55 | 0.07 | -0.06 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 82.50 | 1.00 | 1.55 | 1.28 | 1.20 | -0.12 | -9.10% | 0.02 | 9 | 129 | 0.26 | 0.37 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 85.00 | 0.45 | 0.80 | 0.63 | 0.70 | +0.05 | +7.70% | 0.01 | 35 | 296 | 0.26 | 0.22 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 87.50 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.27 | 0.13 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.53 | 0.05 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.43 | 0.03 | 0.01 | -0.01 | 10/22/2025 | 10/29/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.56 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.42 | -0.04 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 72.50 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.03 | -0.04 | 10/29/2025 3:59:46 PM EST | |||
| 75.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.10 | +22.23% | 0.01 | 2 | 184 | 0.31 | -0.17 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 77.50 | 0.95 | 1.30 | 1.13 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.29 | -0.29 | 0.06 | -0.06 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 80.00 | 1.65 | 2.40 | 2.03 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.28 | -0.45 | 0.07 | -0.06 | 10/28/2025 | 10/29/2025 3:59:46 PM EST |
| 82.50 | 2.90 | 4.10 | 3.50 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.28 | -0.63 | 0.07 | -0.05 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 85.00 | 4.60 | 6.00 | 5.30 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.37 | -0.78 | 0.05 | -0.04 | 10/23/2025 | 10/29/2025 3:59:46 PM EST |
| 87.50 | 6.90 | 8.40 | 7.65 | 7.96 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.44 | -0.87 | 0.04 | -0.03 | 10/23/2025 | 10/29/2025 3:59:46 PM EST |
| 90.00 | 8.80 | 11.80 | 10.30 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 10/9/2025 | 10/29/2025 3:59:46 PM EST |
| 92.50 | 11.20 | 14.60 | 12.90 | % | 0.14 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:46 PM EST | |||
| 95.00 | 13.60 | 16.40 | 15.00 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 100.00 | 18.30 | 22.10 | 20.20 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 105.00 | 23.30 | 27.10 | 25.20 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 110.00 | 28.30 | 31.80 | 30.05 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 115.00 | 33.30 | 37.10 | 35.20 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 120.00 | 38.30 | 42.10 | 40.20 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 125.00 | 43.30 | 47.10 | 45.20 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST |