Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $277.74 as of 12/3/2025 8:30:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 70.60 | 74.00 | 72.30 | % | 0.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 210.00 | 65.60 | 69.00 | 67.30 | % | 0.32 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 215.00 | 60.60 | 63.70 | 62.15 | % | 0.29 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 220.00 | 55.70 | 58.90 | 57.30 | % | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 225.00 | 51.20 | 53.70 | 52.45 | % | 0.23 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 230.00 | 45.70 | 48.60 | 47.15 | % | 0.20 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 235.00 | 40.60 | 44.00 | 42.30 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 240.00 | 35.70 | 39.30 | 37.50 | % | 0.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 245.00 | 30.60 | 34.30 | 32.45 | % | 0.13 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 250.00 | 25.70 | 29.00 | 27.35 | % | 0.11 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 252.50 | 23.20 | 26.10 | 24.65 | % | 0.10 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 255.00 | 20.70 | 23.20 | 21.95 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 257.50 | 18.10 | 21.60 | 19.85 | % | 0.08 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 260.00 | 15.70 | 18.40 | 17.05 | % | 0.07 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 262.50 | 13.20 | 15.80 | 14.50 | % | 0.06 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 265.00 | 10.70 | 13.50 | 12.10 | % | 0.05 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 267.50 | 8.20 | 10.70 | 9.45 | % | 0.04 | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.09 | 12/3/2025 3:59:57 PM EST | |||
| 270.00 | 6.00 | 8.30 | 7.15 | % | 0.03 | 0 | 0 | 0.32 | 0.92 | 0.03 | -0.25 | 12/3/2025 3:59:57 PM EST | |||
| 272.50 | 4.20 | 6.00 | 5.10 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.86 | 0.04 | -0.44 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 275.00 | 3.20 | 5.00 | 4.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.73 | 0.07 | -0.62 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 277.50 | 1.70 | 2.35 | 2.03 | 1.55 | +0.35 | +29.17% | 0.01 | 4 | 13 | 0.21 | 0.55 | 0.08 | -0.62 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 280.00 | 0.70 | 1.15 | 0.93 | 0.90 | +0.20 | +28.58% | 0.00 | 4 | 37 | 0.20 | 0.34 | 0.08 | -0.51 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 282.50 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.21 | 0.17 | 0.05 | -0.33 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 285.00 | 0.05 | 0.60 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.26 | 0.07 | 0.03 | -0.13 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 287.50 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.02 | 0.01 | -0.04 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 292.50 | 0.00 | 0.35 | 0.18 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 297.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 302.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.20 | 0.10 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:57 PM EST |
| 307.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 252.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 262.50 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.61 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 267.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.09 | 12/3/2025 3:59:57 PM EST | |||
| 270.00 | 0.15 | 0.30 | 0.23 | 1.22 | +0.16 | +15.10% | 0.00 | 3 | 99 | 0.29 | -0.08 | 0.03 | -0.25 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 272.50 | 0.35 | 0.65 | 0.50 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | -0.14 | 0.04 | -0.44 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 275.00 | 0.80 | 1.15 | 0.98 | 3.20 | +1.00 | +45.46% | 0.00 | 2 | 8 | 0.26 | -0.27 | 0.07 | -0.62 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 277.50 | 1.55 | 2.15 | 1.85 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.27 | -0.45 | 0.08 | -0.62 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 280.00 | 2.15 | 3.90 | 3.03 | 3.97 | -2.13 | -34.92% | 0.01 | 1 | 16 | 0.32 | -0.66 | 0.08 | -0.51 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 282.50 | 4.50 | 7.30 | 5.90 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.83 | 0.05 | -0.33 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 285.00 | 6.90 | 9.20 | 8.05 | 11.81 | +0.92 | +8.45% | 0.03 | 4 | 6 | 0.56 | -0.93 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 287.50 | 9.50 | 12.00 | 10.75 | 14.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | -0.98 | 0.01 | -0.04 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 290.00 | 11.90 | 14.50 | 13.20 | 12.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 292.50 | 14.00 | 16.40 | 15.20 | % | 0.05 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 295.00 | 16.10 | 19.50 | 17.80 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 297.50 | 18.80 | 22.00 | 20.40 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 300.00 | 21.10 | 24.50 | 22.80 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:57 PM EST |
| 302.50 | 24.40 | 27.00 | 25.70 | % | 0.08 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 305.00 | 26.10 | 29.50 | 27.80 | % | 0.09 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 307.50 | 29.30 | 32.00 | 30.65 | % | 0.10 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 310.00 | 31.80 | 34.50 | 33.15 | % | 0.11 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 315.00 | 36.80 | 39.50 | 38.15 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 320.00 | 41.90 | 44.50 | 43.20 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 325.00 | 47.00 | 49.50 | 48.25 | % | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 330.00 | 51.90 | 54.50 | 53.20 | % | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 335.00 | 56.90 | 59.50 | 58.20 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 340.00 | 61.80 | 64.50 | 63.15 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 345.00 | 66.30 | 69.50 | 67.90 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 350.00 | 71.90 | 74.50 | 73.20 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 355.00 | 76.90 | 79.50 | 78.20 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 360.00 | 81.20 | 84.50 | 82.85 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 365.00 | 86.80 | 89.50 | 88.15 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 370.00 | 91.20 | 94.50 | 92.85 | % | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 375.00 | 96.80 | 99.50 | 98.15 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |