Options Chain for TEXTRON INC COM (TXT) - $86.75 as of 4/29/2024 5:19:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.10 | 38.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 55.00 | 29.10 | 33.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 60.00 | 24.10 | 29.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 65.00 | 19.20 | 23.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 14.10 | 18.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 9.20 | 13.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 5.00 | 7.20 | 6.91 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.93 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 2.35 | 2.50 | 2.00 | -0.60 | -23.08% | 13 | 294 | 0.19 | 0.67 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 0.25 | 0.40 | 0.35 | -0.10 | -22.23% | 37 | 860 | 0.18 | 0.18 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 10 | 1,815 | 0.22 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 597 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 124 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 339 | 0.22 | -0.07 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 0.75 | 0.85 | 0.75 | -0.05 | -6.25% | 47 | 69 | 0.19 | -0.33 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 2.90 | 4.90 | 3.48 | 0.00 | 0.00% | 0 | 323 | 0.22 | -0.82 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 95.00 | 6.50 | 10.80 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 100.00 | 11.40 | 15.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 16.40 | 21.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 21.40 | 26.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 26.40 | 31.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 31.30 | 36.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 36.20 | 41.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 41.10 | 45.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 135.00 | 46.20 | 51.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |