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 | 135.50 | 139.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 130.40 | 134.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 125.50 | 129.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 120.60 | 124.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 115.70 | 119.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 110.60 | 114.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 105.60 | 109.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 100.60 | 104.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 95.70 | 99.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 90.60 | 94.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 85.70 | 89.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 80.70 | 84.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 75.80 | 79.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 71.00 | 74.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 66.10 | 69.80 | 68.04 | +29.94 | +78.59% | 3 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 61.10 | 64.90 | 38.52 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 56.00 | 59.90 | 43.11 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 46.30 | 50.10 | 41.80 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.99 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 36.60 | 40.30 | 36.20 | +7.03 | +24.10% | 11 | 486 | 0.43 | 0.96 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 27.10 | 30.90 | 28.90 | +8.85 | +44.14% | 1 | 121 | 0.23 | 0.91 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 19.70 | 21.90 | 19.60 | +6.15 | +45.73% | 14 | 542 | 0.28 | 0.82 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 12.30 | 12.90 | 12.80 | +5.34 | +71.59% | 102 | 441 | 0.24 | 0.68 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 6.00 | 7.40 | 6.80 | +3.70 | +119.36% | 303 | 253 | 0.23 | 0.48 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 2.90 | 3.70 | 3.20 | +2.20 | +220.00% | 315 | 149 | 0.24 | 0.29 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 1.40 | 2.10 | 1.77 | +1.37 | +342.50% | 426 | 65 | 0.26 | 0.17 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 0.70 | 1.65 | 0.80 | +0.60 | +300.00% | 27 | 161 | 0.29 | 0.10 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.90 | 0.50 | % | 5 | 0 | 0.31 | 0.06 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 310.00 | 0.05 | 1.90 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 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 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.95 | 1.03 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.10 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.00 | 0.00 | -0.02 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 0.05 | 2.10 | 0.50 | +0.24 | +92.31% | 1 | 40 | 0.56 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 0.25 | 1.15 | 0.40 | -0.14 | -25.93% | 3 | 103 | 0.34 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 0.60 | 1.60 | 1.00 | -0.23 | -18.70% | 5 | 118 | 0.29 | -0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 1.70 | 2.35 | 2.15 | -0.60 | -21.82% | 14 | 111 | 0.27 | -0.18 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 2.90 | 5.00 | 4.30 | -1.90 | -30.65% | 504 | 32 | 0.24 | -0.32 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 8.10 | 9.20 | 8.60 | % | 29 | 0 | 0.25 | -0.52 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 270.00 | 14.20 | 16.20 | 14.43 | -10.42 | -41.94% | 4 | 0 | 0.25 | -0.71 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 22.00 | 25.70 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 31.20 | 35.10 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 41.00 | 44.80 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 50.80 | 54.90 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 60.90 | 64.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST |