Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $306.76 as of 10/8/2025 8:28:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 74.80 | 78.20 | 76.50 | % | 0.33 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 69.80 | 73.10 | 71.45 | % | 0.30 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 64.90 | 68.10 | 66.50 | % | 0.28 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 245.00 | 59.70 | 63.30 | 61.50 | % | 0.25 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 250.00 | 54.70 | 58.30 | 56.50 | % | 0.23 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 255.00 | 49.70 | 53.10 | 51.40 | % | 0.20 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 44.70 | 47.80 | 46.25 | % | 0.18 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 265.00 | 39.60 | 42.80 | 41.20 | % | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 34.90 | 37.70 | 36.30 | % | 0.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 275.00 | 29.90 | 32.80 | 31.35 | % | 0.11 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 277.50 | 27.30 | 30.30 | 28.80 | % | 0.10 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 280.00 | 24.70 | 28.30 | 26.50 | % | 0.09 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 282.50 | 22.30 | 25.50 | 23.90 | % | 0.08 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 285.00 | 19.70 | 23.40 | 21.55 | % | 0.08 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 287.50 | 17.60 | 20.60 | 19.10 | % | 0.07 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 290.00 | 14.80 | 18.30 | 16.55 | % | 0.06 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 292.50 | 12.40 | 16.10 | 14.25 | % | 0.05 | 0 | 0 | 0.61 | 1.00 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 295.00 | 10.00 | 13.50 | 11.75 | 10.90 | +4.80 | +78.69% | 0.04 | 1 | 1 | 0.55 | 0.97 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 297.50 | 7.50 | 11.10 | 9.30 | % | 0.03 | 0 | 0 | 0.48 | 0.93 | 0.03 | -0.20 | 10/8/2025 4:00:03 PM EST | |||
| 300.00 | 5.00 | 7.90 | 6.45 | % | 0.02 | 0 | 0 | 0.47 | 0.83 | 0.04 | -0.41 | 10/8/2025 4:00:03 PM EST | |||
| 302.50 | 3.00 | 5.80 | 4.40 | 4.90 | +2.10 | +75.00% | 0.01 | 4 | 5 | 0.19 | 0.75 | 0.06 | -0.43 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 305.00 | 1.10 | 4.20 | 2.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.61 | 0.07 | -0.52 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 307.50 | 0.35 | 2.60 | 1.48 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.43 | 0.07 | -0.51 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.27 | 0.06 | -0.42 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 312.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.40 | 0.14 | 0.04 | -0.28 | 10/8/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.90 | 0.45 | 0.15 | % | 0.00 | 20 | 0 | 0.42 | 0.07 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 277.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 282.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 287.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 292.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.37 | -56.93% | 0.00 | 1 | 1 | 0.41 | -0.03 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 297.50 | 0.00 | 0.50 | 0.25 | 0.30 | -1.70 | -85.00% | 0.00 | 15 | 10 | 0.34 | -0.07 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.85 | 0.93 | 0.95 | -0.75 | -44.12% | 0.00 | 1 | 10 | 0.33 | -0.17 | 0.04 | -0.41 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 302.50 | 0.00 | 1.55 | 0.78 | 1.00 | -2.85 | -74.03% | 0.00 | 1 | 13 | 0.33 | -0.25 | 0.06 | -0.43 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 305.00 | 0.05 | 3.40 | 1.73 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.39 | 0.07 | -0.52 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 307.50 | 1.35 | 4.00 | 2.68 | 7.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.57 | 0.07 | -0.51 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 310.00 | 3.60 | 6.20 | 4.90 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.73 | 0.06 | -0.42 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 312.50 | 5.70 | 8.00 | 6.85 | % | 0.02 | 0 | 0 | 0.43 | -0.86 | 0.04 | -0.28 | 10/8/2025 4:00:03 PM EST | |||
| 315.00 | 6.90 | 10.80 | 8.85 | % | 0.03 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.14 | 10/8/2025 4:00:03 PM EST | |||
| 320.00 | 12.40 | 15.40 | 13.90 | % | 0.04 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 325.00 | 17.40 | 20.30 | 18.85 | % | 0.06 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 330.00 | 22.40 | 25.40 | 23.90 | % | 0.07 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 335.00 | 27.50 | 30.40 | 28.95 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 340.00 | 32.40 | 35.30 | 33.85 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 345.00 | 37.50 | 40.30 | 38.90 | % | 0.11 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 350.00 | 42.50 | 45.40 | 43.95 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 355.00 | 47.40 | 50.40 | 48.90 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 360.00 | 52.30 | 55.40 | 53.85 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 365.00 | 57.50 | 60.30 | 58.90 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 370.00 | 62.30 | 65.40 | 63.85 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |