Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $203.00 as of 1/7/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 86.70 | 91.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 120.00 | 81.70 | 85.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 125.00 | 76.90 | 80.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 130.00 | 72.70 | 75.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 135.00 | 66.50 | 70.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 140.00 | 62.10 | 65.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 145.00 | 57.20 | 61.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 1/7/2025 3:59:53 PM EST | |||
| 150.00 | 52.30 | 55.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 1/7/2025 3:59:53 PM EST | |||
| 155.00 | 47.50 | 50.60 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 1/7/2025 3:59:53 PM EST | |||
| 160.00 | 42.40 | 46.30 | 78.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.03 | 12/6/2024 | 1/7/2025 3:59:53 PM EST |
| 165.00 | 38.50 | 40.60 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.03 | 1/7/2025 3:59:53 PM EST | |||
| 170.00 | 33.40 | 36.40 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 1/7/2025 3:59:53 PM EST | |||
| 175.00 | 28.50 | 30.80 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.05 | 1/7/2025 3:59:53 PM EST | |||
| 180.00 | 24.30 | 27.00 | 74.78 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.89 | 0.01 | -0.06 | 10/25/2024 | 1/7/2025 3:59:53 PM EST |
| 185.00 | 20.10 | 21.40 | % | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.07 | 1/7/2025 3:59:53 PM EST | |||
| 190.00 | 15.80 | 17.00 | 25.70 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.79 | 0.01 | -0.08 | 12/24/2024 | 1/7/2025 3:59:53 PM EST |
| 195.00 | 12.60 | 13.20 | 45.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.71 | 0.02 | -0.09 | 9/4/2024 | 1/7/2025 3:59:53 PM EST |
| 200.00 | 9.20 | 9.80 | 9.57 | -31.58 | -76.75% | 2 | 6 | 0.26 | 0.61 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 210.00 | 4.50 | 4.90 | 5.00 | -0.28 | -5.31% | 10 | 65 | 0.25 | 0.39 | 0.02 | -0.08 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 220.00 | 1.80 | 2.10 | 2.27 | -0.01 | -0.44% | 4 | 225 | 0.24 | 0.21 | 0.02 | -0.06 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 230.00 | 0.70 | 0.90 | 0.75 | -0.10 | -11.77% | 33 | 1,432 | 0.25 | 0.10 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 240.00 | 0.30 | 0.50 | 0.37 | -0.13 | -26.00% | 13 | 765 | 0.27 | 0.04 | 0.00 | -0.02 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | +0.20 | +400.00% | 7 | 262 | 0.34 | 0.01 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 333 | 0.42 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 535 | 0.43 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 160 | 0.48 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.25 | 0.16 | +0.11 | +220.00% | 1 | 195 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 73 | 0.61 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/7/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/7/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 1/7/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 1/7/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 1/7/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.03 | 9/9/2024 | 1/7/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.03 | 0.00 | -0.03 | 7/31/2024 | 1/7/2025 3:59:53 PM EST |
| 170.00 | 0.20 | 0.70 | 0.40 | -0.70 | -63.64% | 5 | 12 | 0.31 | -0.05 | 0.00 | -0.04 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 175.00 | 0.60 | 0.85 | 0.55 | +0.24 | +77.42% | 1 | 204 | 0.31 | -0.07 | 0.01 | -0.05 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 180.00 | 0.90 | 1.15 | 1.00 | +0.33 | +49.26% | 6 | 233 | 0.29 | -0.11 | 0.01 | -0.06 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 185.00 | 1.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 227 | 0.28 | -0.15 | 0.01 | -0.07 | 1/6/2025 | 1/7/2025 3:59:53 PM EST |
| 190.00 | 2.20 | 2.55 | 2.30 | +0.20 | +9.53% | 27 | 45 | 0.27 | -0.21 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 195.00 | 3.40 | 3.70 | 3.70 | +0.60 | +19.36% | 31 | 37 | 0.26 | -0.29 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 200.00 | 5.10 | 5.50 | 5.05 | +0.06 | +1.21% | 10 | 336 | 0.25 | -0.39 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 210.00 | 10.10 | 10.80 | 9.85 | +2.15 | +27.93% | 5 | 137 | 0.24 | -0.61 | 0.02 | -0.08 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 220.00 | 17.40 | 18.40 | 17.21 | +1.71 | +11.04% | 6 | 170 | 0.24 | -0.79 | 0.02 | -0.06 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 230.00 | 25.30 | 28.10 | 26.15 | +3.73 | +16.64% | 7 | 122 | 0.35 | -0.90 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 240.00 | 35.20 | 38.70 | 36.50 | +6.20 | +20.47% | 11 | 81 | 0.46 | -0.96 | 0.00 | -0.02 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 250.00 | 45.00 | 48.80 | 46.80 | +3.10 | +7.10% | 45 | 75 | 0.53 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 3:59:53 PM EST |
| 260.00 | 55.00 | 59.10 | 28.56 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/7/2025 3:59:53 PM EST |
| 270.00 | 64.90 | 69.40 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/7/2025 3:59:53 PM EST |
| 280.00 | 75.00 | 78.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 290.00 | 85.00 | 88.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 300.00 | 95.00 | 98.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 310.00 | 105.00 | 109.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 320.00 | 115.00 | 118.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 330.00 | 124.60 | 129.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST | |||
| 340.00 | 134.90 | 139.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:53 PM EST |