Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $256.50 as of 7/8/2025 5:01:17 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 | 135.40 | 139.10 | 137.25 | % | 1.14 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 125.00 | 130.20 | 134.30 | 132.25 | % | 1.06 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 130.00 | 126.00 | 129.40 | 127.70 | % | 0.98 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 135.00 | 121.00 | 124.10 | 122.55 | % | 0.91 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 140.00 | 115.30 | 119.00 | 117.15 | % | 0.84 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 145.00 | 111.00 | 114.10 | 112.55 | % | 0.78 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 150.00 | 105.90 | 109.30 | 107.60 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 155.00 | 101.00 | 104.10 | 102.55 | % | 0.66 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 160.00 | 95.30 | 99.10 | 97.20 | % | 0.61 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 165.00 | 90.90 | 94.20 | 92.55 | % | 0.56 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 170.00 | 85.30 | 89.20 | 87.25 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 175.00 | 81.00 | 84.30 | 82.65 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 180.00 | 75.30 | 79.20 | 77.25 | % | 0.43 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 185.00 | 70.40 | 74.10 | 72.25 | % | 0.39 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 190.00 | 65.30 | 69.40 | 67.35 | 68.04 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:07 PM EST |
| 195.00 | 60.30 | 64.40 | 62.35 | 38.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 4:00:07 PM EST |
| 200.00 | 55.40 | 59.50 | 57.45 | 43.11 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:07 PM EST |
| 210.00 | 45.40 | 49.30 | 47.35 | 46.10 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:07 PM EST |
| 220.00 | 35.50 | 39.40 | 37.45 | 37.65 | +0.35 | +0.94% | 0.17 | 1 | 479 | 0.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 230.00 | 25.70 | 29.50 | 27.60 | 26.86 | +2.11 | +8.53% | 0.12 | 4 | 109 | 0.56 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 240.00 | 15.80 | 19.60 | 17.70 | 17.60 | 0.00 | 0.00% | 0.07 | 0 | 341 | 0.41 | 0.95 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 250.00 | 6.90 | 8.90 | 7.90 | 8.90 | +0.51 | +6.08% | 0.03 | 22 | 529 | 0.25 | 0.80 | 0.03 | -0.15 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 260.00 | 2.05 | 2.30 | 2.18 | 2.30 | 0.00 | 0.00% | 0.01 | 103 | 904 | 0.19 | 0.39 | 0.05 | -0.17 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 270.00 | 0.15 | 0.60 | 0.38 | 0.45 | +0.05 | +12.50% | 0.00 | 30 | 937 | 0.22 | 0.08 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 280.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.13 | -61.91% | 0.00 | 14 | 516 | 0.25 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.42 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:07 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/8/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/8/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 230.00 | 0.20 | 0.55 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 162 | 0.42 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 240.00 | 0.20 | 0.75 | 0.48 | 0.57 | +0.13 | +29.55% | 0.00 | 1 | 219 | 0.30 | -0.05 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.40 | +0.10 | +7.70% | 0.00 | 4 | 630 | 0.20 | -0.20 | 0.03 | -0.15 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 260.00 | 4.40 | 5.20 | 4.80 | 5.10 | +0.40 | +8.52% | 0.02 | 4 | 59 | 0.20 | -0.61 | 0.05 | -0.17 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 270.00 | 11.30 | 14.40 | 12.85 | 24.73 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.92 | 0.02 | -0.06 | 6/24/2025 | 7/8/2025 4:00:07 PM EST |
| 280.00 | 21.10 | 24.90 | 23.00 | % | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
| 290.00 | 31.10 | 34.90 | 33.00 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 300.00 | 41.00 | 43.90 | 42.45 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 310.00 | 50.90 | 54.90 | 52.90 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 320.00 | 61.00 | 64.90 | 62.95 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST |