Options Chain for TEXTRON INC COM (TXT) - $86.80 as of 1/29/2026 8:27:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.90 | 49.00 | 46.95 | 51.00 | 0.00 | 0.00% | 1.17 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/28/2026 3:59:58 PM EST |
| 42.50 | 42.40 | 46.50 | 44.45 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 45.00 | 39.90 | 44.00 | 41.95 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 47.50 | 37.40 | 41.40 | 39.40 | 37.60 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/28/2026 3:59:58 PM EST |
| 50.00 | 34.90 | 39.00 | 36.95 | 38.45 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:58 PM EST |
| 55.00 | 30.00 | 34.00 | 32.00 | 26.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/28/2026 3:59:58 PM EST |
| 60.00 | 25.00 | 29.10 | 27.05 | 23.39 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/28/2026 3:59:58 PM EST |
| 65.00 | 20.90 | 23.60 | 22.25 | 29.26 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.74 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/28/2026 3:59:58 PM EST |
| 70.00 | 16.00 | 18.60 | 17.30 | 17.90 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.60 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 72.50 | 13.70 | 15.90 | 14.80 | 15.95 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.51 | 0.96 | 0.01 | -0.01 | 12/12/2025 | 1/28/2026 3:59:58 PM EST |
| 75.00 | 11.30 | 13.20 | 12.25 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.42 | 0.93 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 77.50 | 9.50 | 10.70 | 10.10 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.35 | 0.88 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 80.00 | 6.80 | 8.80 | 7.80 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.35 | 0.82 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 82.50 | 5.20 | 6.40 | 5.80 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.24 | 0.73 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 85.00 | 4.00 | 4.70 | 4.35 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.25 | 0.62 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 87.50 | 2.70 | 3.00 | 2.85 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.23 | 0.50 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 90.00 | 1.70 | 2.10 | 1.90 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.24 | 0.37 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 92.50 | 0.95 | 1.35 | 1.15 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.23 | 0.25 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 95.00 | 0.60 | 0.80 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.24 | 0.17 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 97.50 | 0.20 | 0.60 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.23 | 0.11 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,297 | 0.25 | 0.07 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.42 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/28/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/28/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/28/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.52 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 1/28/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 1/28/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | -0.04 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.28 | -0.07 | 0.01 | -0.02 | 1/14/2026 | 1/28/2026 3:59:58 PM EST |
| 77.50 | 0.35 | 0.80 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.28 | -0.12 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 80.00 | 0.55 | 0.90 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.24 | -0.18 | 0.03 | -0.03 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 82.50 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.24 | -0.27 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 85.00 | 1.45 | 2.35 | 1.90 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.22 | -0.38 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 87.50 | 2.95 | 3.60 | 3.28 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.23 | -0.50 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 90.00 | 4.40 | 5.00 | 4.70 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.23 | -0.63 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 92.50 | 5.90 | 7.90 | 6.90 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.25 | -0.75 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 95.00 | 7.60 | 9.80 | 8.70 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.36 | -0.83 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 97.50 | 10.20 | 12.10 | 11.15 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.39 | -0.89 | 0.02 | -0.02 | 12/22/2025 | 1/28/2026 3:59:58 PM EST |
| 100.00 | 11.40 | 15.40 | 13.40 | % | 0.13 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 1/28/2026 3:59:58 PM EST | |||
| 105.00 | 16.90 | 19.50 | 18.20 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 110.00 | 21.50 | 24.50 | 23.00 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 115.00 | 26.30 | 30.30 | 28.30 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 120.00 | 31.20 | 35.30 | 33.25 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 125.00 | 36.30 | 40.30 | 38.30 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST |