Options Chain for TEXTRON INC COM (TXT) - $83.67 as of 8/24/2026 6:56:09 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 | 20.70 | 24.60 | 22.65 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 17.00 | 19.70 | 18.35 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 12.30 | 14.30 | 13.30 | % | 0.19 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 75.00 | 7.10 | 9.00 | 8.05 | % | 0.11 | 0 | 0 | 0.33 | 0.85 | 0.03 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 4.10 | 4.70 | 4.40 | 4.20 | % | 0.06 | 5 | 0 | 0.23 | 0.65 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 82.50 | 2.80 | 3.50 | 3.15 | 3.00 | % | 0.04 | 15 | 0 | 0.25 | 0.53 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 85.00 | 1.55 | 2.40 | 1.98 | 2.28 | % | 0.02 | 5 | 0 | 0.24 | 0.40 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 87.50 | 0.90 | 1.50 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.23 | 0.28 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 0.45 | 1.25 | 0.85 | 0.53 | % | 0.01 | 2 | 0 | 0.25 | 0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 92.50 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.22 | 0.11 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 95.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 75.00 | 0.20 | 0.80 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.15 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 1.50 | 2.05 | 1.78 | 1.70 | +0.10 | +6.25% | 0.02 | 141 | 61 | 0.23 | -0.35 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 82.50 | 2.65 | 3.10 | 2.88 | 2.80 | % | 0.03 | 7 | 0 | 0.23 | -0.47 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 85.00 | 3.80 | 4.60 | 4.20 | % | 0.05 | 0 | 0 | 0.22 | -0.60 | 0.05 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 87.50 | 4.70 | 6.40 | 5.55 | % | 0.06 | 0 | 0 | 0.28 | -0.72 | 0.05 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 90.00 | 6.70 | 8.70 | 7.70 | % | 0.09 | 0 | 0 | 0.31 | -0.82 | 0.04 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 92.50 | 9.00 | 10.90 | 9.95 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 95.00 | 10.80 | 14.50 | 12.65 | % | 0.13 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 15.90 | 19.40 | 17.65 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 20.90 | 24.40 | 22.65 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 25.90 | 29.40 | 27.65 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 30.90 | 34.30 | 32.60 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 35.90 | 39.40 | 37.65 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 40.90 | 44.40 | 42.65 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 130.00 | 45.90 | 49.40 | 47.65 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |