Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $269.60 as of 7/23/2025 9:17:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 147.50 | 152.40 | 149.95 | % | 1.25 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 125.00 | 142.50 | 147.40 | 144.95 | 88.40 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/23/2025 4:00:03 PM EST |
| 130.00 | 137.50 | 142.40 | 139.95 | 83.80 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/23/2025 4:00:03 PM EST |
| 135.00 | 132.50 | 137.40 | 134.95 | 78.90 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/23/2025 4:00:03 PM EST |
| 140.00 | 127.50 | 132.40 | 129.95 | 74.20 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/23/2025 4:00:03 PM EST |
| 145.00 | 122.50 | 127.40 | 124.95 | 69.60 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/23/2025 4:00:03 PM EST |
| 150.00 | 117.60 | 122.50 | 120.05 | 103.50 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/23/2025 4:00:03 PM EST |
| 155.00 | 112.50 | 117.40 | 114.95 | 64.78 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/23/2025 4:00:03 PM EST |
| 160.00 | 107.50 | 112.40 | 109.95 | 60.13 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/23/2025 4:00:03 PM EST |
| 165.00 | 102.60 | 107.50 | 105.05 | 55.00 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 7/23/2025 4:00:03 PM EST |
| 170.00 | 97.50 | 102.40 | 99.95 | 93.25 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/23/2025 4:00:03 PM EST |
| 175.00 | 92.50 | 97.50 | 95.00 | 31.00 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 7/23/2025 4:00:03 PM EST |
| 180.00 | 87.60 | 92.50 | 90.05 | 28.90 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 7/23/2025 4:00:03 PM EST |
| 185.00 | 82.60 | 87.50 | 85.05 | 23.84 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/23/2025 4:00:03 PM EST |
| 190.00 | 77.50 | 82.40 | 79.95 | 48.84 | 0.00 | 0.00% | 0.42 | 0 | 89 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/23/2025 4:00:03 PM EST |
| 195.00 | 72.60 | 77.50 | 75.05 | 57.10 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/23/2025 4:00:03 PM EST |
| 200.00 | 68.40 | 71.90 | 70.15 | 62.90 | 0.00 | 0.00% | 0.35 | 0 | 49 | 0.86 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/23/2025 4:00:03 PM EST |
| 210.00 | 58.40 | 62.10 | 60.25 | 58.78 | +20.78 | +54.69% | 0.29 | 2 | 76 | 0.75 | 1.00 | 0.00 | -0.04 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 220.00 | 48.50 | 52.10 | 50.30 | 45.98 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.65 | 0.99 | 0.00 | -0.07 | 7/18/2025 | 7/23/2025 4:00:03 PM EST |
| 230.00 | 38.70 | 42.30 | 40.50 | 41.09 | +7.41 | +22.01% | 0.18 | 3 | 108 | 0.55 | 0.95 | 0.00 | -0.11 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 240.00 | 28.90 | 33.00 | 30.95 | 30.00 | +2.80 | +10.30% | 0.13 | 4 | 302 | 0.47 | 0.93 | 0.01 | -0.12 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 250.00 | 21.50 | 23.90 | 22.70 | 20.88 | +4.18 | +25.03% | 0.09 | 17 | 813 | 0.32 | 0.85 | 0.01 | -0.16 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 260.00 | 13.10 | 14.70 | 13.90 | 14.29 | +5.08 | +55.16% | 0.05 | 392 | 871 | 0.27 | 0.73 | 0.02 | -0.19 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 270.00 | 7.10 | 8.10 | 7.60 | 7.10 | +3.05 | +75.31% | 0.03 | 124 | 522 | 0.27 | 0.53 | 0.02 | -0.20 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 280.00 | 3.00 | 4.00 | 3.50 | 3.35 | +1.95 | +139.29% | 0.01 | 1,043 | 412 | 0.26 | 0.33 | 0.02 | -0.16 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 290.00 | 0.95 | 1.70 | 1.33 | 0.84 | +0.32 | +61.54% | 0.00 | 114 | 286 | 0.25 | 0.17 | 0.01 | -0.11 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 300.00 | 0.35 | 0.80 | 0.58 | 0.50 | +0.25 | +100.00% | 0.00 | 195 | 465 | 0.27 | 0.08 | 0.01 | -0.06 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.11 | +78.58% | 0.00 | 17 | 25 | 0.32 | 0.03 | 0.00 | -0.03 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.33 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/23/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/23/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 1 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/23/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/23/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/23/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/23/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/23/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/23/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/23/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/23/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/23/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/23/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/23/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/23/2025 4:00:03 PM EST |
| 210.00 | 0.20 | 1.85 | 1.03 | 0.15 | -0.15 | -50.00% | 0.00 | 46 | 150 | 0.59 | 0.00 | 0.00 | -0.04 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 220.00 | 0.10 | 1.70 | 0.90 | 0.36 | +0.20 | +125.00% | 0.00 | 12 | 114 | 0.53 | -0.01 | 0.00 | -0.07 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 230.00 | 0.30 | 1.05 | 0.68 | 0.55 | +0.25 | +83.34% | 0.00 | 25 | 79 | 0.40 | -0.05 | 0.00 | -0.11 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 240.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.15 | +20.00% | 0.00 | 42 | 139 | 0.35 | -0.07 | 0.01 | -0.12 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 250.00 | 1.10 | 2.75 | 1.93 | 1.60 | 0.00 | 0.00% | 0.01 | 248 | 224 | 0.33 | -0.15 | 0.01 | -0.16 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 260.00 | 3.50 | 4.40 | 3.95 | 3.70 | -0.80 | -17.78% | 0.02 | 136 | 2,490 | 0.31 | -0.27 | 0.02 | -0.19 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 270.00 | 5.40 | 8.00 | 6.70 | 7.75 | -0.55 | -6.63% | 0.02 | 82 | 35 | 0.26 | -0.47 | 0.02 | -0.20 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 280.00 | 12.50 | 15.00 | 13.75 | 13.64 | -3.22 | -19.10% | 0.05 | 5 | 19 | 0.29 | -0.67 | 0.02 | -0.16 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 290.00 | 20.40 | 23.30 | 21.85 | 28.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.83 | 0.01 | -0.11 | 7/14/2025 | 7/23/2025 4:00:03 PM EST |
| 300.00 | 29.20 | 32.70 | 30.95 | 31.47 | -46.63 | -59.71% | 0.10 | 1 | 0 | 0.43 | -0.92 | 0.01 | -0.06 | 7/23/2025 | 7/23/2025 4:00:03 PM EST |
| 310.00 | 38.00 | 42.80 | 40.40 | 87.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 3/10/2025 | 7/23/2025 4:00:03 PM EST |
| 320.00 | 48.00 | 52.80 | 50.40 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/23/2025 4:00:03 PM EST | |||
| 330.00 | 58.40 | 63.00 | 60.70 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 340.00 | 68.70 | 72.60 | 70.65 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 350.00 | 78.20 | 83.00 | 80.60 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 360.00 | 88.20 | 93.00 | 90.60 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST | |||
| 370.00 | 98.10 | 103.00 | 100.55 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/23/2025 4:00:03 PM EST |