Options Chain for TEXTRON INC COM (TXT) - $79.07 as of 9/6/2026 10:38:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.70 | 25.50 | 24.10 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 60.00 | 18.30 | 20.30 | 19.30 | 31.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 13.40 | 15.30 | 14.35 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 8.00 | 10.50 | 9.25 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 3.80 | 5.20 | 4.50 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.46 | 0.88 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 77.50 | 1.90 | 3.00 | 2.45 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.24 | 0.69 | 0.11 | -0.05 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.25 | -23.81% | 0.01 | 20 | 99 | 0.19 | 0.40 | 0.12 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 8 | 28 | 0.20 | 0.14 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 9 | 217 | 0.32 | 0.03 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.24 | -0.12 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 77.50 | 0.20 | 0.90 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.19 | -0.31 | 0.11 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 1.60 | 2.10 | 1.85 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 2,397 | 0.22 | -0.60 | 0.12 | -0.04 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 82.50 | 2.80 | 4.70 | 3.75 | 3.66 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.41 | -0.86 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 4.70 | 7.10 | 5.90 | 5.82 | +0.58 | +11.07% | 0.07 | 1 | 175 | 0.51 | -0.97 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 87.50 | 7.30 | 9.10 | 8.20 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 9.80 | 11.70 | 10.75 | 10.23 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.61 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 92.50 | 12.40 | 14.20 | 13.30 | 12.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 14.90 | 16.70 | 15.80 | 6.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 97.50 | 17.50 | 19.10 | 18.30 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 100.00 | 19.80 | 21.80 | 20.80 | 11.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 24.80 | 27.00 | 25.90 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 110.00 | 29.80 | 32.10 | 30.95 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 115.00 | 34.80 | 37.10 | 35.95 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 120.00 | 39.80 | 42.20 | 41.00 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 125.00 | 44.80 | 47.20 | 46.00 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 130.00 | 49.80 | 52.20 | 51.00 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 135.00 | 54.80 | 57.20 | 56.00 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 140.00 | 59.80 | 62.10 | 60.95 | % | 0.44 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |