Options Chain for TEXTRON INC COM (TXT) - $91.73 as of 4/10/2026 5:28:27 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 | 29.40 | 31.50 | 30.45 | % | 0.51 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 65.00 | 24.40 | 26.80 | 25.60 | 27.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 70.00 | 19.40 | 21.50 | 20.45 | % | 0.29 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 75.00 | 14.40 | 16.80 | 15.60 | 16.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 80.00 | 9.20 | 11.80 | 10.50 | 11.52 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 82.50 | 6.90 | 9.30 | 8.10 | % | 0.10 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 85.00 | 4.50 | 6.20 | 5.35 | 4.13 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:04 PM EST |
| 87.50 | 2.15 | 3.80 | 2.98 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.82 | 1.00 | 0.04 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 90.00 | 0.70 | 1.25 | 0.98 | 0.87 | -2.13 | -71.00% | 0.01 | 28 | 627 | 0.28 | 0.58 | 0.26 | -0.10 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 92.50 | 0.15 | 0.50 | 0.33 | 0.15 | -1.04 | -87.40% | 0.00 | 9 | 119 | 0.41 | 0.09 | 0.10 | -0.06 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 5 | 276 | 0.57 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:04 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:04 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:04 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:04 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:04 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:04 PM EST |
| 87.50 | 0.10 | 0.40 | 0.25 | 0.18 | -0.10 | -35.72% | 0.00 | 11 | 197 | 0.41 | 0.00 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 90.00 | 0.20 | 1.10 | 0.65 | 0.62 | +0.32 | +106.67% | 0.01 | 15 | 21 | 0.26 | -0.42 | 0.26 | -0.10 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 92.50 | 1.50 | 3.10 | 2.30 | 2.53 | +1.88 | +289.24% | 0.02 | 1 | 6 | 0.62 | -0.91 | 0.10 | -0.06 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 95.00 | 3.40 | 5.10 | 4.25 | 3.81 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.61 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 97.50 | 5.70 | 9.10 | 7.40 | % | 0.08 | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 100.00 | 8.30 | 10.00 | 9.15 | % | 0.09 | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 105.00 | 13.40 | 15.70 | 14.55 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 110.00 | 18.40 | 21.00 | 19.70 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 115.00 | 23.40 | 25.80 | 24.60 | % | 0.21 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 120.00 | 28.40 | 30.90 | 29.65 | % | 0.25 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 125.00 | 33.40 | 35.90 | 34.65 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 130.00 | 38.40 | 40.60 | 39.50 | % | 0.30 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 135.00 | 43.40 | 45.60 | 44.50 | % | 0.33 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 140.00 | 48.40 | 50.60 | 49.50 | % | 0.35 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 145.00 | 53.40 | 55.90 | 54.65 | % | 0.38 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 150.00 | 58.40 | 60.90 | 59.65 | % | 0.40 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST |