Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $199.02 as of 2/21/2025 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 82.40 | 86.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 120.00 | 78.00 | 81.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 125.00 | 72.50 | 76.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 130.00 | 68.10 | 71.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 135.00 | 62.50 | 66.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 140.00 | 57.50 | 62.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 145.00 | 52.50 | 56.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 150.00 | 47.30 | 52.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 155.00 | 42.70 | 46.60 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 160.00 | 37.80 | 42.00 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 165.00 | 33.00 | 37.00 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 170.00 | 29.30 | 31.60 | 36.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.91 | 0.01 | -0.03 | 2/6/2025 | 2/21/2025 3:59:37 PM EST |
| 175.00 | 24.80 | 27.10 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 180.00 | 20.00 | 23.00 | 36.47 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.83 | 0.01 | -0.05 | 1/15/2025 | 2/21/2025 3:59:37 PM EST |
| 185.00 | 16.60 | 18.00 | 13.90 | -0.40 | -2.80% | 1 | 1 | 0.29 | 0.77 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 190.00 | 13.10 | 15.00 | 13.60 | +0.70 | +5.43% | 1 | 15 | 0.29 | 0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 195.00 | 9.10 | 12.30 | 9.59 | +1.59 | +19.88% | 9 | 52 | 0.25 | 0.60 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 200.00 | 7.00 | 7.70 | 7.86 | +1.36 | +20.93% | 6 | 393 | 0.25 | 0.50 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 210.00 | 3.40 | 3.90 | 3.00 | +0.61 | +25.53% | 7 | 550 | 0.25 | 0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 220.00 | 1.50 | 1.80 | 1.68 | +0.28 | +20.00% | 21 | 88 | 0.25 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 230.00 | 0.45 | 0.80 | 0.63 | +0.19 | +43.19% | 17 | 93 | 0.25 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 240.00 | 0.25 | 0.40 | 0.40 | +0.06 | +17.65% | 15 | 41 | 0.26 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 250.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 280.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 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 | 1.45 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:37 PM EST |
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 160.00 | 0.05 | 0.85 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 165.00 | 0.20 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.05 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 170.00 | 0.60 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.09 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:37 PM EST |
| 175.00 | 0.40 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.12 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 180.00 | 1.35 | 2.25 | 2.00 | -0.40 | -16.67% | 3 | 27 | 0.27 | -0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 185.00 | 2.35 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.23 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 190.00 | 3.90 | 4.70 | 5.91 | 0.00 | 0.00% | 0 | 68 | 0.30 | -0.31 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 195.00 | 5.50 | 8.20 | 6.29 | -2.01 | -24.22% | 12 | 293 | 0.26 | -0.40 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 200.00 | 7.60 | 10.50 | 8.37 | -2.73 | -24.60% | 5 | 134 | 0.28 | -0.50 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 210.00 | 12.90 | 15.80 | 15.50 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.69 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 220.00 | 21.10 | 23.60 | 27.40 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.84 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 230.00 | 30.00 | 32.90 | 34.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.92 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 240.00 | 39.80 | 42.80 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 250.00 | 50.00 | 53.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 260.00 | 59.80 | 62.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 270.00 | 69.30 | 73.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 280.00 | 79.50 | 83.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 290.00 | 89.30 | 92.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 300.00 | 99.30 | 102.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 310.00 | 109.00 | 112.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 320.00 | 119.40 | 122.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |