Options Chain for TEXTRON INC COM (TXT) - $91.00 as of 4/30/2026 8:33:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.00 | 47.10 | 45.55 | % | 0.91 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 55.00 | 39.20 | 42.00 | 40.60 | % | 0.74 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 60.00 | 34.10 | 37.00 | 35.55 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 65.00 | 29.10 | 32.00 | 30.55 | % | 0.47 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 70.00 | 24.10 | 27.00 | 25.55 | % | 0.36 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 75.00 | 19.30 | 22.00 | 20.65 | 15.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:09 PM EST |
| 80.00 | 14.50 | 16.50 | 15.50 | 8.32 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:09 PM EST |
| 82.50 | 12.20 | 14.70 | 13.45 | 12.90 | +5.00 | +63.30% | 0.16 | 10 | 10 | 0.67 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 85.00 | 9.70 | 12.20 | 10.95 | 9.80 | +3.40 | +53.13% | 0.13 | 4 | 23 | 0.61 | 0.95 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 87.50 | 7.50 | 9.10 | 8.30 | 8.89 | +4.51 | +102.97% | 0.09 | 209 | 354 | 0.47 | 0.89 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 90.00 | 5.30 | 7.10 | 6.20 | 7.00 | +3.80 | +118.75% | 0.07 | 122 | 140 | 0.46 | 0.80 | 0.05 | -0.05 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 92.50 | 3.70 | 4.70 | 4.20 | 3.65 | +1.55 | +73.81% | 0.05 | 23 | 130 | 0.28 | 0.69 | 0.06 | -0.07 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 95.00 | 2.20 | 2.95 | 2.58 | 2.75 | +0.85 | +44.74% | 0.03 | 134 | 1,180 | 0.27 | 0.53 | 0.07 | -0.07 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 97.50 | 0.85 | 1.70 | 1.28 | 1.15 | +0.40 | +53.34% | 0.01 | 9 | 76 | 0.28 | 0.34 | 0.07 | -0.06 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 100.00 | 0.45 | 1.70 | 1.08 | 0.60 | +0.35 | +140.00% | 0.01 | 4 | 343 | 0.24 | 0.19 | 0.05 | -0.04 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 35 | 0.46 | 0.04 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:09 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 2:59:09 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 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 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 2:59:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 4/30/2026 2:59:09 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.20 | -88.89% | 0.00 | 10 | 63 | 0.41 | -0.05 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 87.50 | 0.05 | 0.80 | 0.43 | 0.55 | -1.65 | -75.00% | 0.00 | 3 | 61 | 0.35 | -0.11 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 90.00 | 0.25 | 0.75 | 0.50 | 0.72 | -3.57 | -83.22% | 0.01 | 2 | 89 | 0.34 | -0.20 | 0.05 | -0.05 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 92.50 | 0.70 | 1.35 | 1.03 | 1.19 | -3.28 | -73.38% | 0.01 | 6 | 17 | 0.30 | -0.31 | 0.06 | -0.07 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 95.00 | 1.50 | 2.20 | 1.85 | 3.00 | -2.90 | -49.16% | 0.02 | 1 | 10 | 0.30 | -0.47 | 0.07 | -0.07 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 97.50 | 2.80 | 3.60 | 3.20 | % | 0.03 | 0 | 17 | 0.31 | -0.66 | 0.07 | -0.06 | 4/30/2026 2:59:09 PM EST | |||
| 100.00 | 4.50 | 5.80 | 5.15 | % | 0.05 | 0 | 27 | 0.46 | -0.81 | 0.05 | -0.04 | 4/30/2026 2:59:09 PM EST | |||
| 105.00 | 8.30 | 10.90 | 9.60 | % | 0.09 | 0 | 5 | 0.55 | -0.96 | 0.01 | -0.01 | 4/30/2026 2:59:09 PM EST | |||
| 110.00 | 13.20 | 15.60 | 14.40 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 115.00 | 18.30 | 21.00 | 19.65 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 120.00 | 23.10 | 25.60 | 24.35 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 125.00 | 28.00 | 30.90 | 29.45 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 130.00 | 33.00 | 36.00 | 34.50 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 135.00 | 37.90 | 41.10 | 39.50 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST |