Options Chain for TEXTRON INC COM (TXT) - $74.50 as of 6/6/2025 4:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 31.10 | 35.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 45.00 | 28.50 | 32.60 | 29.70 | 0.00 | 0.00% | 0 | 9 | 2.44 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 47.50 | 26.00 | 30.10 | 13.90 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 23.40 | 27.60 | 15.30 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 18.60 | 22.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 4:00:03 PM EST |
| 57.50 | 16.20 | 20.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 60.00 | 13.70 | 17.60 | 9.50 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:03 PM EST |
| 62.50 | 11.10 | 15.10 | 9.00 | 0.00 | 0.00% | 0 | 69 | 1.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 8.60 | 12.70 | 10.12 | 0.00 | 0.00% | 0 | 68 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 67.50 | 6.20 | 10.10 | 6.99 | 0.00 | 0.00% | 0 | 940 | 0.88 | 0.98 | 0.01 | -0.01 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 4.80 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 61 | 0.72 | 0.92 | 0.03 | -0.02 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 72.50 | 3.10 | 4.20 | 2.87 | 0.00 | 0.00% | 0 | 1,099 | 0.38 | 0.80 | 0.07 | -0.04 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 1.65 | 1.85 | 1.51 | +0.06 | +4.14% | 2 | 428 | 0.24 | 0.58 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 77.50 | 0.55 | 0.65 | 0.75 | +0.30 | +66.67% | 7 | 227 | 0.22 | 0.29 | 0.11 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 394 | 0.22 | 0.09 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 899 | 0.36 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3,301 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 174 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.90 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.61 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 67.50 | 0.10 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 213 | 0.37 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 160 | 0.27 | -0.08 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 72.50 | 0.30 | 0.45 | 0.40 | -0.50 | -55.56% | 4 | 112 | 0.25 | -0.20 | 0.07 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 0.95 | 1.10 | 1.25 | -0.45 | -26.48% | 3 | 70 | 0.23 | -0.42 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 77.50 | 2.30 | 3.70 | 3.43 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.71 | 0.11 | -0.04 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 3.40 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 39 | 0.57 | -0.91 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 82.50 | 5.10 | 8.80 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.98 | 0.02 | -0.01 | 4/11/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 7.60 | 11.50 | 17.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:03 PM EST |
| 87.50 | 10.00 | 14.00 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 12.50 | 16.50 | 22.14 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:03 PM EST |
| 92.50 | 15.50 | 19.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 17.50 | 21.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 6/6/2025 4:00:03 PM EST |
| 97.50 | 20.00 | 24.00 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 22.50 | 26.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 105.00 | 27.50 | 31.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 110.00 | 32.50 | 36.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 115.00 | 37.50 | 41.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 120.00 | 42.50 | 46.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 125.00 | 47.50 | 51.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 130.00 | 52.50 | 56.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST |