Options Chain for TEXTRON INC COM (TXT) - $91.73 as of 4/10/2026 5:28:27 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 | 30.20 | 32.70 | 31.45 | % | 0.52 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 65.00 | 25.20 | 27.60 | 26.40 | % | 0.41 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 70.00 | 20.10 | 22.50 | 21.30 | % | 0.30 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 75.00 | 15.20 | 17.30 | 16.25 | % | 0.22 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 80.00 | 10.20 | 12.40 | 11.30 | 12.24 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:57 AM EST |
| 82.50 | 7.70 | 10.50 | 9.10 | % | 0.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 85.00 | 5.30 | 7.90 | 6.60 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.04 | 0.97 | 0.03 | -0.02 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 87.50 | 3.60 | 5.00 | 4.30 | 5.10 | +1.20 | +30.77% | 0.05 | 12 | 42 | 0.69 | 0.83 | 0.06 | -0.10 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 1.80 | 2.30 | 2.05 | 2.17 | +0.02 | +0.93% | 0.02 | 16 | 691 | 0.41 | 0.65 | 0.10 | -0.14 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 92.50 | 0.50 | 0.85 | 0.68 | 0.51 | -0.14 | -21.54% | 0.01 | 1 | 123 | 0.32 | 0.38 | 0.11 | -0.14 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 0.10 | 0.70 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.51 | 0.16 | 0.07 | -0.09 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 77 | 0.39 | 0.05 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 18 | 85 | 0.85 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 170 | 0.71 | -0.03 | 0.03 | -0.02 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 87.50 | 0.15 | 0.25 | 0.20 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 197 | 0.38 | -0.17 | 0.06 | -0.10 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 0.45 | 0.70 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.35 | -0.35 | 0.10 | -0.14 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 92.50 | 1.45 | 2.00 | 1.73 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.42 | -0.62 | 0.11 | -0.14 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 3.40 | 4.90 | 4.15 | % | 0.04 | 0 | 80 | 0.74 | -0.84 | 0.07 | -0.09 | 4/13/2026 9:58:57 AM EST | |||
| 97.50 | 5.60 | 7.40 | 6.50 | % | 0.07 | 0 | 2 | 0.91 | -0.95 | 0.03 | -0.04 | 4/13/2026 9:58:57 AM EST | |||
| 100.00 | 8.10 | 9.80 | 8.95 | % | 0.09 | 0 | 3 | 1.08 | -0.99 | 0.01 | -0.01 | 4/13/2026 9:58:57 AM EST | |||
| 105.00 | 12.20 | 14.80 | 13.50 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 110.00 | 17.70 | 20.00 | 18.85 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 115.00 | 22.40 | 24.90 | 23.65 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 120.00 | 27.40 | 29.80 | 28.60 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 125.00 | 32.40 | 35.40 | 33.90 | % | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 130.00 | 37.40 | 39.80 | 38.60 | % | 0.30 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 135.00 | 42.40 | 45.40 | 43.90 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 140.00 | 47.40 | 50.10 | 48.75 | % | 0.35 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 145.00 | 52.40 | 55.10 | 53.75 | % | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 150.00 | 57.40 | 59.80 | 58.60 | % | 0.39 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST |