Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $269.47 as of 7/29/2025 2:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 109.90 | 114.00 | 111.95 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 165.00 | 104.90 | 109.00 | 106.95 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 170.00 | 99.90 | 104.10 | 102.00 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 175.00 | 95.00 | 99.00 | 97.00 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 180.00 | 90.00 | 94.10 | 92.05 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 185.00 | 85.00 | 89.10 | 87.05 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 190.00 | 80.00 | 84.10 | 82.05 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 195.00 | 75.20 | 79.30 | 77.25 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 200.00 | 70.00 | 74.20 | 72.10 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 210.00 | 60.20 | 64.20 | 62.20 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 220.00 | 51.60 | 53.00 | 52.30 | 32.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.30 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 2:59:05 PM EST |
| 230.00 | 41.80 | 43.30 | 42.55 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.30 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:05 PM EST |
| 240.00 | 31.30 | 34.00 | 32.65 | 31.20 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.23 | 0.94 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 250.00 | 23.20 | 23.80 | 23.50 | 26.70 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.22 | 0.86 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 260.00 | 15.10 | 15.70 | 15.40 | 15.50 | +1.40 | +9.93% | 0.06 | 2 | 80 | 0.21 | 0.73 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 270.00 | 8.60 | 9.10 | 8.85 | 9.40 | +1.20 | +14.64% | 0.03 | 34 | 444 | 0.19 | 0.55 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 280.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.48 | +11.94% | 0.02 | 9 | 134 | 0.19 | 0.36 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 290.00 | 1.95 | 2.25 | 2.10 | 2.10 | +0.30 | +16.67% | 0.01 | 14 | 118 | 0.20 | 0.20 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 300.00 | 0.90 | 1.10 | 1.00 | 0.93 | +0.08 | +9.42% | 0.00 | 2 | 2,516 | 0.20 | 0.10 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 310.00 | 0.40 | 0.60 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.21 | 0.05 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:05 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:59:05 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:59:05 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 240.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,430 | 0.22 | -0.06 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 250.00 | 1.45 | 1.60 | 1.53 | 1.43 | -0.37 | -20.56% | 0.01 | 3 | 46 | 0.21 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 260.00 | 3.00 | 3.60 | 3.30 | 3.38 | -1.04 | -23.53% | 0.01 | 4 | 39 | 0.20 | -0.27 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 270.00 | 6.90 | 7.40 | 7.15 | 7.20 | -0.60 | -7.70% | 0.03 | 9 | 40 | 0.20 | -0.45 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 280.00 | 12.50 | 13.90 | 13.20 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.20 | -0.64 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 290.00 | 20.00 | 20.80 | 20.40 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 300.00 | 28.80 | 30.70 | 29.75 | 24.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.19 | -0.90 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 310.00 | 37.30 | 40.00 | 38.65 | % | 0.12 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 320.00 | 46.60 | 50.80 | 48.70 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 330.00 | 56.60 | 60.80 | 58.70 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 340.00 | 66.60 | 70.80 | 68.70 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 350.00 | 76.60 | 80.80 | 78.70 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 360.00 | 86.60 | 90.80 | 88.70 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 370.00 | 96.60 | 100.80 | 98.70 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 380.00 | 106.60 | 110.80 | 108.70 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 390.00 | 116.60 | 120.80 | 118.70 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST |