Options Chain for TEXTRON INC COM (TXT) - $88.89 as of 3/26/2026 10:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.10 | 41.00 | 39.05 | % | 0.78 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 55.00 | 32.10 | 36.00 | 34.05 | % | 0.62 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 28.50 | 31.10 | 29.80 | % | 0.50 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 23.60 | 26.20 | 24.90 | % | 0.38 | 0 | 1 | 0.86 | 0.96 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 18.90 | 21.40 | 20.15 | % | 0.29 | 0 | 2 | 0.74 | 0.92 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 14.40 | 16.20 | 15.30 | 17.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.41 | 0.87 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 10.10 | 11.70 | 10.90 | % | 0.14 | 0 | 1 | 0.38 | 0.79 | 0.02 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 82.50 | 8.50 | 9.40 | 8.95 | % | 0.11 | 0 | 0 | 0.37 | 0.73 | 0.03 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 6.70 | 7.70 | 7.20 | % | 0.08 | 0 | 1 | 0.36 | 0.67 | 0.03 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 87.50 | 5.10 | 6.10 | 5.60 | % | 0.06 | 0 | 7 | 0.35 | 0.59 | 0.03 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 3.80 | 4.30 | 4.05 | 4.10 | -0.10 | -2.39% | 0.04 | 1 | 26 | 0.33 | 0.51 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 92.50 | 2.70 | 3.70 | 3.20 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.34 | 0.42 | 0.04 | -0.05 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 95.00 | 1.90 | 2.75 | 2.33 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.34 | 0.34 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 97.50 | 1.15 | 2.05 | 1.60 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | 0.27 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 100.00 | 0.80 | 1.50 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | 0.21 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 105.00 | 0.35 | 0.85 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.34 | 0.13 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 187 | 0.36 | 0.08 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.50 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.02 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 0.70 | 1.15 | 0.93 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.13 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 1.35 | 1.90 | 1.63 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.40 | -0.21 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 82.50 | 1.85 | 2.60 | 2.23 | % | 0.03 | 0 | 2 | 0.39 | -0.27 | 0.03 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 2.55 | 3.10 | 2.83 | % | 0.03 | 0 | 26 | 0.37 | -0.33 | 0.03 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 87.50 | 3.40 | 4.10 | 3.75 | 3.65 | % | 0.04 | 2 | 0 | 0.36 | -0.41 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 90.00 | 4.50 | 5.40 | 4.95 | 4.70 | +0.53 | +12.71% | 0.06 | 2 | 66 | 0.35 | -0.49 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 92.50 | 6.00 | 6.60 | 6.30 | 6.15 | +0.95 | +18.27% | 0.07 | 8 | 5 | 0.34 | -0.58 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 95.00 | 7.60 | 8.30 | 7.95 | % | 0.08 | 0 | 7 | 0.34 | -0.66 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 97.50 | 8.90 | 10.50 | 9.70 | % | 0.10 | 0 | 17 | 0.31 | -0.73 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 10.90 | 12.80 | 11.85 | % | 0.12 | 0 | 27 | 0.43 | -0.79 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 105.00 | 14.50 | 17.20 | 15.85 | % | 0.15 | 0 | 5 | 0.46 | -0.87 | 0.02 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 110.00 | 19.40 | 22.20 | 20.80 | % | 0.19 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 115.00 | 24.40 | 28.30 | 26.35 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 29.40 | 33.30 | 31.35 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 34.50 | 37.80 | 36.15 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 130.00 | 39.40 | 43.30 | 41.35 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 44.40 | 48.30 | 46.35 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |