Options Chain for TEXTRON INC COM (TXT) - $93.38 as of 5/27/2026 7:07:19 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 | 30.60 | 34.80 | 32.70 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 65.00 | 26.20 | 29.80 | 28.00 | % | 0.43 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 70.00 | 21.90 | 24.80 | 23.35 | % | 0.33 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 75.00 | 17.20 | 20.00 | 18.60 | % | 0.25 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 80.00 | 12.70 | 14.60 | 13.65 | 13.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | 0.91 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 82.50 | 10.50 | 12.50 | 11.50 | % | 0.14 | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 85.00 | 8.30 | 10.30 | 9.30 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.31 | 0.80 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 87.50 | 6.90 | 7.50 | 7.20 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | 0.73 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 5.20 | 5.60 | 5.40 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 92.50 | 3.80 | 4.20 | 4.00 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.27 | 0.54 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 2.65 | 2.95 | 2.80 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.27 | 0.44 | 0.04 | -0.04 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 97.50 | 1.60 | 2.05 | 1.83 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | 0.33 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 1.15 | 1.40 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | 0.25 | 0.03 | -0.03 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.02 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 82.50 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.02 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 85.00 | 1.10 | 1.35 | 1.23 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.03 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 87.50 | 1.45 | 1.90 | 1.68 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.28 | -0.27 | 0.03 | -0.04 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 2.40 | 2.70 | 2.55 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 92.50 | 3.20 | 3.80 | 3.50 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.46 | 0.04 | -0.04 | 5/21/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 4.70 | 5.10 | 4.90 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.04 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 97.50 | 6.10 | 6.80 | 6.45 | % | 0.07 | 0 | 0 | 0.26 | -0.67 | 0.04 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 100.00 | 8.00 | 8.70 | 8.35 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.03 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 105.00 | 11.50 | 13.20 | 12.35 | % | 0.12 | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 110.00 | 15.50 | 19.60 | 17.55 | % | 0.16 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 115.00 | 20.60 | 24.30 | 22.45 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 120.00 | 25.60 | 29.60 | 27.60 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 125.00 | 30.60 | 34.50 | 32.55 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 130.00 | 35.60 | 39.60 | 37.60 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 135.00 | 40.60 | 44.30 | 42.45 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST |