Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $216.08 as of 4/25/2025 8:45:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 95.10 | 99.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 125.00 | 90.20 | 94.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 130.00 | 85.20 | 89.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 135.00 | 80.10 | 84.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 140.00 | 75.20 | 79.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 145.00 | 70.30 | 74.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 150.00 | 65.40 | 69.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 155.00 | 60.50 | 63.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 160.00 | 56.50 | 59.10 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 165.00 | 51.20 | 53.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 170.00 | 46.00 | 48.70 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 175.00 | 41.30 | 43.80 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 180.00 | 36.20 | 39.70 | % | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 185.00 | 31.50 | 35.00 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 190.00 | 27.20 | 29.40 | % | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 195.00 | 22.80 | 25.30 | % | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.06 | 4/25/2025 4:00:02 PM EST | |||
| 200.00 | 18.90 | 21.50 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.78 | 0.01 | -0.07 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 9.70 | 12.50 | 12.20 | -3.40 | -21.80% | 18 | 19 | 0.26 | 0.63 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 5.70 | 7.00 | 6.84 | +0.15 | +2.25% | 7 | 745 | 0.24 | 0.44 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 2.20 | 3.10 | 2.70 | -0.30 | -10.00% | 5 | 276 | 0.22 | 0.24 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 0.05 | 1.75 | 1.05 | -0.28 | -21.06% | 20 | 187 | 0.23 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.05 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.90 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 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 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.15 | % | 4 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.75 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.02 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.04 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 0.60 | 0.85 | 4.16 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.07 | 0.00 | -0.03 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 0.85 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.10 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 0.35 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 2,444 | 0.31 | -0.13 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 1.95 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 370 | 0.29 | -0.17 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 2.75 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.22 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 4.80 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 77 | 0.24 | -0.37 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 9.00 | 10.50 | 9.20 | -3.10 | -25.21% | 14 | 14 | 0.23 | -0.56 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 15.40 | 16.70 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.76 | 0.02 | -0.05 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 23.50 | 25.30 | % | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 250.00 | 32.10 | 35.70 | 35.70 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 260.00 | 42.70 | 45.50 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 270.00 | 51.60 | 55.50 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 280.00 | 61.50 | 65.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 290.00 | 71.50 | 75.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 300.00 | 81.50 | 85.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 310.00 | 91.50 | 95.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 320.00 | 101.50 | 105.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 330.00 | 111.50 | 115.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |