Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $207.75 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 77.30 | 80.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 72.30 | 75.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 67.20 | 70.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 62.30 | 65.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 57.40 | 60.60 | 58.20 | 0.00 | 0.00% | 0 | 3 | 0.68 | 1.00 | 0.00 | -0.02 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 52.40 | 55.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 47.70 | 50.70 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 42.70 | 46.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 37.60 | 41.10 | 45.88 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.96 | 0.00 | -0.04 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 33.10 | 36.50 | 38.44 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.94 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 29.20 | 31.90 | 29.55 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.91 | 0.01 | -0.06 | 2/7/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 24.70 | 26.90 | 25.35 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.87 | 0.01 | -0.07 | 2/6/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 20.30 | 22.50 | 33.50 | 0.00 | 0.00% | 0 | 110 | 0.31 | 0.82 | 0.01 | -0.08 | 1/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 16.70 | 18.30 | 21.20 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.76 | 0.01 | -0.09 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 13.10 | 14.60 | 16.80 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.68 | 0.02 | -0.10 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 7.20 | 8.50 | 8.95 | +0.15 | +1.71% | 1 | 254 | 0.27 | 0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 3.40 | 4.70 | 4.27 | -1.53 | -26.38% | 5 | 680 | 0.27 | 0.31 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.90 | 2.95 | 1.90 | -0.90 | -32.15% | 15 | 344 | 0.27 | 0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.50 | 1.75 | 0.80 | -0.40 | -33.34% | 11 | 286 | 0.29 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.30 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 148 | 0.35 | 0.04 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 272 | 0.37 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 935 | 0.32 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 131 | 0.47 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 81 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.90 | 0.19 | 0.00 | 0.00% | 0 | 89 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 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 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.15 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.04 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.60 | 0.85 | 0.65 | +0.10 | +18.19% | 5 | 216 | 0.33 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.80 | 1.25 | 1.00 | +0.29 | +40.85% | 6 | 358 | 0.31 | -0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 1.25 | 1.95 | 1.55 | +0.55 | +55.00% | 10 | 77 | 0.31 | -0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 1.65 | 2.80 | 2.00 | +0.50 | +33.34% | 5 | 53 | 0.29 | -0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 2.75 | 4.10 | 2.25 | 0.00 | 0.00% | 0 | 64 | 0.29 | -0.24 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 4.60 | 5.50 | 4.10 | +0.70 | +20.59% | 2 | 747 | 0.29 | -0.32 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 8.20 | 9.40 | 8.00 | +1.87 | +30.51% | 20 | 183 | 0.27 | -0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 13.10 | 15.80 | 12.50 | +2.50 | +25.00% | 1 | 505 | 0.24 | -0.69 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 21.10 | 24.10 | 18.00 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.83 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 30.50 | 33.90 | 30.76 | 0.00 | 0.00% | 0 | 111 | 0.33 | -0.91 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 40.50 | 44.00 | 28.28 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 12/16/2024 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 50.50 | 53.80 | 46.43 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/20/2024 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 60.50 | 63.80 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 70.50 | 74.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 80.60 | 83.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 90.80 | 93.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 100.50 | 103.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 110.60 | 113.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 120.50 | 123.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 130.50 | 133.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |