Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $275.77 as of 8/22/2025 8:18:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 144.00 | 147.40 | 145.70 | % | 1.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 139.70 | 142.40 | 141.05 | % | 1.04 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 133.90 | 137.40 | 135.65 | % | 0.97 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 129.30 | 132.10 | 130.70 | % | 0.90 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 123.90 | 127.30 | 125.60 | % | 0.84 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 118.80 | 122.30 | 120.55 | % | 0.78 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 114.30 | 117.20 | 115.75 | % | 0.72 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 109.10 | 112.30 | 110.70 | % | 0.67 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 104.90 | 107.30 | 106.10 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 99.30 | 102.60 | 100.95 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 94.00 | 97.40 | 95.70 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 89.10 | 92.40 | 90.75 | % | 0.49 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 84.10 | 87.30 | 85.70 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 79.10 | 82.30 | 80.70 | % | 0.41 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 74.40 | 77.40 | 75.90 | % | 0.38 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 64.30 | 67.40 | 65.85 | % | 0.31 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 54.50 | 58.00 | 56.25 | 51.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 44.40 | 48.10 | 46.25 | 33.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.40 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 34.70 | 38.50 | 36.60 | 34.02 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.34 | 0.96 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 26.50 | 28.60 | 27.55 | 28.42 | -0.28 | -0.98% | 0.11 | 5 | 35 | 0.21 | 0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 18.30 | 20.10 | 19.20 | 19.20 | -0.40 | -2.05% | 0.07 | 3 | 10 | 0.20 | 0.80 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 10.90 | 12.00 | 11.45 | 12.23 | +2.13 | +21.09% | 0.04 | 1 | 35 | 0.18 | 0.64 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 5.80 | 6.50 | 6.15 | 6.30 | -0.67 | -9.62% | 0.02 | 3 | 176 | 0.18 | 0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 2.65 | 3.10 | 2.88 | 3.40 | +0.21 | +6.59% | 0.01 | 13 | 228 | 0.18 | 0.25 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 300.00 | 0.90 | 1.70 | 1.30 | 1.28 | -0.12 | -8.58% | 0.00 | 8 | 184 | 0.18 | 0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 310.00 | 0.35 | 1.00 | 0.68 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.20 | 0.06 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 320.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.20 | 0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.45 | -0.01 | -2.18% | 0.01 | 1 | 17 | 0.40 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.71 | -0.11 | -13.42% | 0.00 | 1 | 50 | 0.28 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.27 | -0.10 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 2.40 | 2.75 | 2.58 | 2.55 | -0.45 | -15.00% | 0.01 | 21 | 100 | 0.20 | -0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 4.90 | 5.50 | 5.20 | 5.60 | -0.40 | -6.67% | 0.02 | 11 | 74 | 0.19 | -0.36 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 9.70 | 10.20 | 9.95 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.18 | -0.56 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 15.10 | 19.00 | 17.05 | % | 0.06 | 0 | 0 | 0.18 | -0.75 | 0.02 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 23.80 | 27.30 | 25.55 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.25 | -0.87 | 0.01 | -0.04 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 310.00 | 33.60 | 36.90 | 35.25 | % | 0.11 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 320.00 | 43.60 | 46.60 | 45.10 | % | 0.14 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 53.40 | 57.00 | 55.20 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 63.20 | 67.00 | 65.10 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 350.00 | 73.40 | 76.60 | 75.00 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 360.00 | 83.40 | 86.70 | 85.05 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 370.00 | 93.40 | 96.90 | 95.15 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 380.00 | 103.50 | 107.00 | 105.25 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 390.00 | 113.50 | 116.90 | 115.20 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 400.00 | 123.30 | 126.70 | 125.00 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |