Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $275.77 as of 8/22/2025 8:18:22 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 | 114.50 | 117.20 | 115.85 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 109.60 | 112.60 | 111.10 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 103.90 | 107.30 | 105.60 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 98.80 | 102.20 | 100.50 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 94.00 | 97.40 | 95.70 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 89.10 | 92.20 | 90.65 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 84.60 | 87.10 | 85.85 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 78.90 | 82.40 | 80.65 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 74.90 | 77.40 | 76.15 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 64.40 | 67.40 | 65.90 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 54.40 | 57.30 | 55.85 | 32.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 44.00 | 47.70 | 45.85 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 34.50 | 37.60 | 36.05 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.46 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 24.40 | 27.70 | 26.05 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.34 | 0.94 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 16.30 | 17.50 | 16.90 | 18.20 | +1.20 | +7.06% | 0.06 | 1 | 83 | 0.26 | 0.86 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 8.40 | 9.20 | 8.80 | 8.75 | -1.05 | -10.72% | 0.03 | 11 | 617 | 0.18 | 0.67 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 3.10 | 3.90 | 3.50 | 3.52 | -0.78 | -18.14% | 0.01 | 49 | 466 | 0.19 | 0.39 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.37 | -25.17% | 0.00 | 153 | 289 | 0.18 | 0.16 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 300.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.10 | -22.23% | 0.00 | 10 | 590 | 0.20 | 0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.30 | 0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.31 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 0.45 | 0.60 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.24 | -0.06 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 0.90 | 1.75 | 1.33 | 1.10 | -0.30 | -21.43% | 0.01 | 3 | 152 | 0.21 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 3.20 | 3.40 | 3.30 | 3.60 | 0.00 | 0.00% | 0.01 | 27 | 222 | 0.19 | -0.33 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 7.30 | 8.60 | 7.95 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.18 | -0.61 | 0.03 | -0.10 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 14.30 | 18.00 | 16.15 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.29 | -0.84 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 300.00 | 23.50 | 26.50 | 25.00 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.96 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 310.00 | 33.50 | 37.10 | 35.30 | % | 0.11 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 320.00 | 43.50 | 47.00 | 45.25 | % | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 53.60 | 56.40 | 55.00 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 63.50 | 66.80 | 65.15 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 350.00 | 73.70 | 76.50 | 75.10 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 360.00 | 83.40 | 86.80 | 85.10 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 370.00 | 93.50 | 96.10 | 94.80 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 380.00 | 103.30 | 106.30 | 104.80 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 390.00 | 113.30 | 116.60 | 114.95 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |