Options Chain for TEXTRON INC COM (TXT) - $91.92 as of 5/29/2026 3:22:59 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 | 47.20 | 51.20 | 49.20 | % | 1.16 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 45.00 | 44.70 | 48.70 | 46.70 | % | 1.04 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 47.50 | 42.20 | 46.20 | 44.20 | % | 0.93 | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 50.00 | 39.70 | 43.70 | 41.70 | 42.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 2:58:29 PM EST |
| 55.00 | 34.70 | 38.80 | 36.75 | % | 0.67 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 60.00 | 29.70 | 33.70 | 31.70 | % | 0.53 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 65.00 | 24.80 | 28.80 | 26.80 | % | 0.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 70.00 | 20.10 | 23.70 | 21.90 | 20.00 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:29 PM EST |
| 72.50 | 17.80 | 20.30 | 19.05 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 75.00 | 15.30 | 17.90 | 16.60 | 17.56 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.75 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 5/29/2026 2:58:29 PM EST |
| 77.50 | 12.80 | 15.30 | 14.05 | % | 0.18 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:58:29 PM EST | |||
| 80.00 | 10.30 | 12.80 | 11.55 | 12.78 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.55 | 0.97 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:58:29 PM EST |
| 82.50 | 7.90 | 10.40 | 9.15 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.48 | 0.92 | 0.02 | -0.03 | 5/21/2026 | 5/29/2026 2:58:29 PM EST |
| 85.00 | 6.40 | 8.20 | 7.30 | 8.15 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.44 | 0.86 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 2:58:29 PM EST |
| 87.50 | 4.50 | 5.80 | 5.15 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.36 | 0.77 | 0.05 | -0.05 | 5/26/2026 | 5/29/2026 2:58:29 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 2.95 | -0.65 | -18.06% | 0.04 | 2 | 546 | 0.29 | 0.64 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 92.50 | 1.80 | 2.15 | 1.98 | 1.93 | -0.64 | -24.91% | 0.02 | 629 | 146 | 0.27 | 0.48 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 95.00 | 0.90 | 1.25 | 1.08 | 1.18 | -0.41 | -25.79% | 0.01 | 7 | 1,190 | 0.27 | 0.31 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 97.50 | 0.40 | 0.75 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.27 | 0.19 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 2:58:29 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.28 | 0.10 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 2:58:29 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.44 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/29/2026 2:58:29 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:29 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 46 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:29 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:29 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 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 2:58:29 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:29 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 2:58:29 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.67 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 2:58:29 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.63 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 2:58:29 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.54 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:58:29 PM EST |
| 82.50 | 0.15 | 0.65 | 0.40 | 0.40 | -0.08 | -16.67% | 0.00 | 1 | 67 | 0.38 | -0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.59 | +0.09 | +18.00% | 0.01 | 1 | 142 | 0.31 | -0.14 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 87.50 | 0.70 | 0.95 | 0.83 | 0.75 | -0.03 | -3.85% | 0.01 | 3 | 42 | 0.29 | -0.23 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 90.00 | 1.30 | 1.65 | 1.48 | 1.70 | +0.15 | +9.68% | 0.02 | 3 | 84 | 0.27 | -0.36 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 2:58:29 PM EST |
| 92.50 | 2.40 | 2.80 | 2.60 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.27 | -0.52 | 0.07 | -0.06 | 5/26/2026 | 5/29/2026 2:58:29 PM EST |
| 95.00 | 4.00 | 4.40 | 4.20 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | -0.69 | 0.06 | -0.05 | 5/15/2026 | 5/29/2026 2:58:29 PM EST |
| 97.50 | 5.40 | 7.90 | 6.65 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.81 | 0.05 | -0.04 | 5/4/2026 | 5/29/2026 2:58:29 PM EST |
| 100.00 | 7.30 | 10.10 | 8.70 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.58 | -0.90 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 2:58:29 PM EST |
| 105.00 | 11.40 | 15.30 | 13.35 | % | 0.13 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:29 PM EST | |||
| 110.00 | 16.30 | 20.30 | 18.30 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 115.00 | 21.40 | 25.30 | 23.35 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 120.00 | 26.30 | 30.30 | 28.30 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST | |||
| 125.00 | 31.30 | 35.30 | 33.30 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:29 PM EST |