Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $201.10 as of 3/31/2025 4:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 93.30 | 95.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 120.00 | 88.60 | 90.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 125.00 | 83.60 | 85.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 130.00 | 78.50 | 81.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 135.00 | 73.30 | 75.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 140.00 | 68.20 | 70.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 145.00 | 63.40 | 66.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 58.70 | 61.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 53.30 | 56.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 160.00 | 48.60 | 50.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 165.00 | 43.50 | 45.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 38.40 | 41.20 | 36.15 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 33.50 | 36.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 28.50 | 30.90 | 36.47 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.04 | 1/15/2025 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 23.80 | 26.20 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 19.10 | 21.60 | 21.84 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.93 | 0.01 | -0.09 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 14.20 | 16.80 | 18.80 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.86 | 0.02 | -0.12 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 10.90 | 12.40 | 12.95 | 0.00 | 0.00% | 0 | 390 | 0.30 | 0.78 | 0.02 | -0.14 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 4.70 | 5.40 | 9.50 | 0.00 | 0.00% | 0 | 661 | 0.28 | 0.50 | 0.03 | -0.17 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 220.00 | 1.40 | 1.70 | 1.55 | +0.10 | +6.90% | 16 | 474 | 0.28 | 0.21 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 230.00 | 0.30 | 0.50 | 0.30 | -0.07 | -18.92% | 5 | 404 | 0.28 | 0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 240.00 | 0.05 | 0.40 | 0.11 | +0.01 | +10.00% | 20 | 169 | 0.33 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 260.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 160.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.00 | 0.00 | -0.02 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.01 | 0.00 | -0.04 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 0.20 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.04 | 0.01 | -0.07 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 73 | 0.32 | -0.07 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 0.70 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 260 | 0.27 | -0.14 | 0.02 | -0.12 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 1.45 | 2.00 | 2.08 | 0.00 | 0.00% | 0 | 839 | 0.30 | -0.22 | 0.02 | -0.14 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 4.60 | 5.30 | 5.00 | -1.10 | -18.04% | 6 | 217 | 0.28 | -0.50 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 220.00 | 11.30 | 12.00 | 11.59 | 0.00 | 0.00% | 0 | 80 | 0.27 | -0.79 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 230.00 | 19.40 | 22.10 | 15.75 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.94 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 240.00 | 28.80 | 32.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 250.00 | 38.90 | 42.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 260.00 | 49.50 | 52.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 270.00 | 59.70 | 62.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 280.00 | 69.40 | 72.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 290.00 | 79.50 | 82.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 300.00 | 89.80 | 91.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 310.00 | 99.70 | 102.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 320.00 | 108.90 | 112.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |