Options Chain for TEXTRON INC COM (TXT) - $95.96 as of 5/1/2026 3:48:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 50.40 | 54.40 | 52.40 | % | 1.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 45.00 | 47.90 | 52.00 | 49.95 | % | 1.11 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 47.50 | 45.50 | 49.50 | 47.50 | % | 1.00 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 50.00 | 43.00 | 47.00 | 45.00 | 42.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:13 PM EST |
| 55.00 | 38.00 | 42.00 | 40.00 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 60.00 | 33.10 | 37.10 | 35.10 | % | 0.59 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 65.00 | 28.00 | 32.10 | 30.05 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 70.00 | 23.30 | 27.10 | 25.20 | 22.08 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.86 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 4:00:13 PM EST |
| 72.50 | 20.90 | 24.60 | 22.75 | % | 0.31 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 19.00 | 22.00 | 20.50 | 17.56 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.70 | 0.98 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 4:00:13 PM EST |
| 77.50 | 17.00 | 18.80 | 17.90 | % | 0.23 | 0 | 5 | 0.53 | 0.95 | 0.01 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 80.00 | 14.30 | 16.10 | 15.20 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.44 | 0.93 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 82.50 | 12.00 | 14.20 | 13.10 | % | 0.16 | 0 | 8 | 0.46 | 0.90 | 0.02 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 85.00 | 9.60 | 11.60 | 10.60 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.38 | 0.86 | 0.02 | -0.03 | 4/7/2026 | 5/1/2026 4:00:13 PM EST |
| 87.50 | 7.80 | 9.40 | 8.60 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.25 | 0.80 | 0.03 | -0.04 | 4/6/2026 | 5/1/2026 4:00:13 PM EST |
| 90.00 | 6.70 | 7.40 | 7.05 | 7.00 | -0.47 | -6.30% | 0.08 | 23 | 537 | 0.29 | 0.73 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 92.50 | 5.10 | 5.70 | 5.40 | 5.05 | +0.30 | +6.32% | 0.06 | 1 | 79 | 0.29 | 0.63 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 95.00 | 3.60 | 4.10 | 3.85 | 3.90 | -1.00 | -20.41% | 0.04 | 50 | 521 | 0.27 | 0.53 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 97.50 | 2.40 | 2.95 | 2.68 | 2.75 | -0.42 | -13.25% | 0.03 | 136 | 167 | 0.27 | 0.42 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 100.00 | 1.50 | 2.15 | 1.83 | 1.67 | -0.33 | -16.50% | 0.02 | 16 | 248 | 0.26 | 0.32 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 105.00 | 0.55 | 1.00 | 0.78 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 473 | 0.26 | 0.17 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 110.00 | 0.15 | 0.45 | 0.30 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 33 | 0.26 | 0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 46 | 0.35 | 0.03 | 0.01 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 9 | 0.51 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 38 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 5/1/2026 4:00:13 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 100 | 0.49 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 91 | 0.44 | -0.02 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 77.50 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.36 | -0.05 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.34 | -0.07 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 82.50 | 0.45 | 0.65 | 0.55 | 0.45 | -0.23 | -33.83% | 0.01 | 2 | 50 | 0.32 | -0.10 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 85.00 | 0.65 | 0.90 | 0.78 | 0.50 | -0.50 | -50.00% | 0.01 | 12 | 114 | 0.30 | -0.14 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 87.50 | 1.05 | 1.40 | 1.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.20 | 0.03 | -0.04 | 4/22/2026 | 5/1/2026 4:00:13 PM EST |
| 90.00 | 1.60 | 2.10 | 1.85 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.27 | 0.03 | -0.04 | 4/27/2026 | 5/1/2026 4:00:13 PM EST |
| 92.50 | 2.35 | 3.10 | 2.73 | 2.50 | -3.00 | -54.55% | 0.03 | 2 | 4 | 0.29 | -0.37 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 95.00 | 3.40 | 4.10 | 3.75 | 3.30 | -7.30 | -68.87% | 0.04 | 1 | 4 | 0.28 | -0.47 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 97.50 | 4.80 | 5.40 | 5.10 | % | 0.05 | 0 | 1 | 0.27 | -0.58 | 0.04 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 100.00 | 6.30 | 7.00 | 6.65 | % | 0.07 | 0 | 4 | 0.26 | -0.68 | 0.04 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 105.00 | 9.50 | 11.90 | 10.70 | % | 0.10 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 110.00 | 14.10 | 16.80 | 15.45 | % | 0.14 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 115.00 | 19.10 | 22.00 | 20.55 | % | 0.18 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 120.00 | 23.20 | 27.30 | 25.25 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 125.00 | 28.30 | 32.30 | 30.30 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST |