Options Chain for TEXTRON INC COM (TXT) - $99.03 as of 2/20/2026 4:02:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.80 | 62.00 | 60.40 | 51.00 | 0.00 | 0.00% | 1.51 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:23 PM EST |
| 42.50 | 56.30 | 59.50 | 57.90 | % | 1.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST | |||
| 45.00 | 53.80 | 57.00 | 55.40 | % | 1.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST | |||
| 47.50 | 51.30 | 54.50 | 52.90 | 37.60 | 0.00 | 0.00% | 1.11 | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/20/2026 4:00:23 PM EST |
| 50.00 | 48.80 | 52.10 | 50.45 | 38.45 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:23 PM EST |
| 55.00 | 43.90 | 47.10 | 45.50 | 26.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:23 PM EST |
| 60.00 | 38.90 | 42.10 | 40.50 | 23.39 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:23 PM EST |
| 65.00 | 33.90 | 37.10 | 35.50 | 29.26 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:23 PM EST |
| 70.00 | 29.00 | 32.20 | 30.60 | 30.69 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.15 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:23 PM EST |
| 72.50 | 26.40 | 29.70 | 28.05 | 28.60 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:23 PM EST |
| 75.00 | 24.00 | 26.80 | 25.40 | 24.16 | 0.00 | 0.00% | 0.34 | 0 | 44 | 0.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 77.50 | 21.50 | 24.70 | 23.10 | 19.15 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:23 PM EST |
| 80.00 | 19.00 | 21.70 | 20.35 | 20.55 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.73 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:23 PM EST |
| 82.50 | 16.90 | 19.20 | 18.05 | 18.02 | +2.92 | +19.34% | 0.22 | 1 | 37 | 0.66 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 85.00 | 14.00 | 16.40 | 15.20 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.53 | 0.96 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 87.50 | 12.10 | 14.40 | 13.25 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.55 | 0.94 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:23 PM EST |
| 90.00 | 9.80 | 11.70 | 10.75 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.44 | 0.89 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 92.50 | 7.70 | 9.40 | 8.55 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 217 | 0.40 | 0.84 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 95.00 | 6.40 | 7.00 | 6.70 | 6.15 | +0.15 | +2.50% | 0.07 | 13 | 400 | 0.28 | 0.77 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 97.50 | 4.30 | 5.50 | 4.90 | 4.30 | -0.70 | -14.00% | 0.05 | 1 | 202 | 0.28 | 0.68 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 100.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.60 | +22.23% | 0.03 | 19 | 3,673 | 0.27 | 0.55 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 105.00 | 1.05 | 1.50 | 1.28 | 1.20 | +0.30 | +33.34% | 0.01 | 3 | 424 | 0.24 | 0.29 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 110.00 | 0.25 | 0.60 | 0.43 | 0.45 | +0.05 | +12.50% | 0.00 | 63 | 162 | 0.26 | 0.13 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 115.00 | 0.05 | 1.30 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | 0.04 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:23 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:23 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/20/2026 4:00:23 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 4:00:23 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:23 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:23 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:23 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:23 PM EST |
| 72.50 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:23 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 77.50 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:23 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:23 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/20/2026 4:00:23 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.38 | -0.04 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:23 PM EST |
| 87.50 | 0.05 | 1.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.39 | -0.06 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 90.00 | 0.05 | 0.85 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.30 | -0.11 | 0.02 | -0.03 | 2/17/2026 | 2/20/2026 4:00:23 PM EST |
| 92.50 | 0.15 | 1.40 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.30 | -0.16 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:23 PM EST |
| 95.00 | 0.60 | 2.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.31 | -0.23 | 0.04 | -0.04 | 2/17/2026 | 2/20/2026 4:00:23 PM EST |
| 97.50 | 1.35 | 1.95 | 1.65 | 2.30 | +0.55 | +31.43% | 0.02 | 1 | 11 | 0.27 | -0.32 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:23 PM EST |
| 100.00 | 1.90 | 3.80 | 2.85 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.29 | -0.45 | 0.05 | -0.05 | 2/17/2026 | 2/20/2026 4:00:23 PM EST |
| 105.00 | 4.60 | 6.50 | 5.55 | 5.26 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.24 | -0.71 | 0.05 | -0.04 | 2/12/2026 | 2/20/2026 4:00:23 PM EST |
| 110.00 | 9.10 | 10.90 | 10.00 | 12.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.87 | 0.03 | -0.03 | 2/11/2026 | 2/20/2026 4:00:23 PM EST |
| 115.00 | 13.30 | 15.60 | 14.45 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.96 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:23 PM EST |
| 120.00 | 18.10 | 21.40 | 19.75 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST | |||
| 125.00 | 23.10 | 26.40 | 24.75 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:23 PM EST |