Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $250.39 as of 6/13/2025 3:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 135.10 | 139.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 130.10 | 134.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 125.20 | 129.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 120.10 | 124.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 115.10 | 119.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 110.10 | 114.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 105.10 | 109.20 | 93.56 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 100.10 | 104.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 95.10 | 99.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 90.20 | 94.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 85.20 | 89.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 80.20 | 84.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 75.20 | 79.10 | 64.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 70.20 | 74.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 65.20 | 69.20 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 60.20 | 64.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 55.10 | 59.20 | 45.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 45.50 | 49.30 | 31.60 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 35.30 | 39.30 | 26.10 | 0.00 | 0.00% | 0 | 18 | 0.95 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 26.10 | 29.20 | 27.21 | +7.46 | +37.78% | 2 | 190 | 0.74 | 0.98 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 16.40 | 18.80 | 17.80 | +7.30 | +69.53% | 30 | 615 | 0.49 | 0.94 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 7.50 | 9.50 | 8.63 | +5.38 | +165.54% | 164 | 610 | 0.26 | 0.77 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 2.30 | 2.85 | 2.60 | +2.10 | +420.00% | 663 | 554 | 0.26 | 0.39 | 0.04 | -0.25 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 0.60 | 0.75 | 0.75 | +0.57 | +316.67% | 510 | 207 | 0.30 | 0.08 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.70 | 0.50 | +0.45 | +900.00% | 9 | 7 | 0.36 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 0.05 | 1.05 | 0.50 | % | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.44 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.90 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 793 | 1.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 400 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 166 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 191 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.70 | 0.20 | +0.10 | +100.00% | 4 | 273 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 0.15 | 0.15 | -0.09 | -37.50% | 2 | 246 | 0.38 | -0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.30 | -0.35 | -53.85% | 27 | 350 | 0.38 | -0.06 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 0.95 | 1.75 | 1.45 | -2.15 | -59.73% | 82 | 38 | 0.26 | -0.23 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 4.40 | 6.50 | 5.20 | -5.82 | -52.82% | 86 | 5 | 0.25 | -0.61 | 0.04 | -0.25 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 11.70 | 15.40 | % | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 21.70 | 24.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 31.00 | 35.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 41.00 | 44.90 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 50.70 | 54.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 60.90 | 64.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 70.90 | 74.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |