Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $212.78 as of 2/4/2025 2:40:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 80.60 | 83.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 74.90 | 78.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 69.50 | 73.50 | 79.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 64.60 | 68.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 59.90 | 63.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 54.60 | 58.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 160.00 | 50.10 | 54.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 165.00 | 44.90 | 49.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 170.00 | 40.20 | 44.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 175.00 | 35.30 | 39.00 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 180.00 | 30.30 | 34.00 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 185.00 | 25.80 | 29.00 | 25.00 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.92 | 0.01 | -0.04 | 1/6/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 20.90 | 24.30 | 32.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.88 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 16.70 | 19.80 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.83 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 13.00 | 16.00 | 11.70 | 0.00 | 0.00% | 0 | 108 | 0.26 | 0.76 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 6.50 | 8.00 | 8.60 | -0.01 | -0.12% | 18 | 88 | 0.23 | 0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 2.20 | 3.40 | 3.30 | -0.90 | -21.43% | 6 | 509 | 0.21 | 0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 0.20 | 1.25 | 1.20 | -0.41 | -25.47% | 5 | 149 | 0.23 | 0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 0.25 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 144 | 0.28 | 0.08 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 250.00 | 0.10 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.28 | 0.04 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.31 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.95 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 0.15 | 0.50 | 0.20 | -0.95 | -82.61% | 3 | 1 | 0.30 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.15 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.05 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.45 | 2.50 | 0.68 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.08 | 0.01 | -0.04 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 0.70 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.12 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 1.15 | 2.20 | 1.47 | +0.06 | +4.26% | 2 | 86 | 0.25 | -0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 1.95 | 3.20 | 2.37 | +0.26 | +12.33% | 3 | 127 | 0.24 | -0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 5.30 | 6.40 | 6.20 | -0.08 | -1.28% | 16 | 67 | 0.22 | -0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 10.90 | 12.50 | 12.97 | 0.00 | 0.00% | 0 | 117 | 0.21 | -0.70 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 18.10 | 21.30 | 22.00 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.85 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 27.50 | 31.20 | % | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 250.00 | 37.00 | 41.40 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 260.00 | 47.00 | 51.40 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 270.00 | 57.00 | 61.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 280.00 | 67.00 | 71.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 290.00 | 77.00 | 81.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 300.00 | 87.00 | 90.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 310.00 | 97.00 | 100.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 320.00 | 107.10 | 110.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 330.00 | 117.00 | 121.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |