Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $230.82 as of 5/21/2025 3:15:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.40 | 114.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 125.00 | 105.90 | 109.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 130.00 | 101.00 | 104.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 135.00 | 95.90 | 99.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 140.00 | 90.90 | 94.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 145.00 | 85.90 | 89.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 150.00 | 81.00 | 84.60 | 80.25 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:50 PM EST |
| 155.00 | 75.90 | 79.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 160.00 | 70.90 | 74.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 165.00 | 65.90 | 69.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 170.00 | 61.00 | 64.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 175.00 | 56.00 | 59.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 180.00 | 51.00 | 54.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 185.00 | 46.10 | 49.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 190.00 | 41.60 | 44.90 | 45.30 | % | 1 | 0 | 0.61 | 0.96 | 0.00 | -0.03 | 5/21/2025 | 5/21/2025 3:59:50 PM EST | |
| 195.00 | 36.20 | 39.90 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.03 | 5/21/2025 3:59:50 PM EST | |||
| 200.00 | 31.30 | 35.10 | 31.59 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.94 | 0.01 | -0.04 | 5/19/2025 | 5/21/2025 3:59:50 PM EST |
| 210.00 | 22.10 | 24.80 | 21.05 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.88 | 0.01 | -0.06 | 5/16/2025 | 5/21/2025 3:59:50 PM EST |
| 220.00 | 13.20 | 16.40 | 16.30 | +3.55 | +27.85% | 10 | 517 | 0.26 | 0.78 | 0.02 | -0.08 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 230.00 | 6.70 | 7.70 | 7.30 | +1.06 | +16.99% | 195 | 429 | 0.23 | 0.57 | 0.03 | -0.09 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 240.00 | 2.60 | 3.20 | 2.82 | +0.95 | +50.81% | 642 | 549 | 0.22 | 0.31 | 0.02 | -0.08 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 250.00 | 0.85 | 1.10 | 0.99 | +0.52 | +110.64% | 278 | 65 | 0.22 | 0.14 | 0.01 | -0.06 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 260.00 | 0.30 | 0.45 | 0.40 | +0.27 | +207.70% | 329 | 6 | 0.25 | 0.05 | 0.01 | -0.03 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 270.00 | 0.05 | 0.50 | 0.30 | +0.25 | +500.00% | 116 | 10 | 0.28 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 280.00 | 0.05 | 1.20 | 0.05 | 0.00 | 0.00% | 4 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/21/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/21/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/21/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.60 | 0.75 | +0.08 | +11.94% | 10 | 45 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 190.00 | 0.05 | 0.40 | 0.25 | -0.06 | -19.36% | 2 | 792 | 0.35 | -0.04 | 0.00 | -0.03 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 195.00 | 0.30 | 0.60 | 0.45 | -0.05 | -10.00% | 2 | 399 | 0.36 | -0.04 | 0.00 | -0.03 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 200.00 | 0.45 | 1.00 | 0.60 | +0.10 | +20.00% | 11 | 178 | 0.36 | -0.06 | 0.01 | -0.04 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 210.00 | 0.25 | 1.45 | 1.00 | -0.05 | -4.77% | 11 | 179 | 0.28 | -0.12 | 0.01 | -0.06 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 220.00 | 1.55 | 2.50 | 2.30 | -0.18 | -7.26% | 101 | 283 | 0.25 | -0.22 | 0.02 | -0.08 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 230.00 | 4.10 | 5.40 | 5.12 | -0.78 | -13.22% | 23 | 72 | 0.22 | -0.43 | 0.03 | -0.09 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 240.00 | 9.40 | 10.90 | 10.73 | -0.70 | -6.13% | 1 | 4 | 0.20 | -0.69 | 0.02 | -0.08 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 250.00 | 16.90 | 20.70 | 35.70 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.86 | 0.01 | -0.06 | 4/24/2025 | 5/21/2025 3:59:50 PM EST |
| 260.00 | 27.30 | 30.20 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 5/21/2025 3:59:50 PM EST | |||
| 270.00 | 36.40 | 40.20 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/21/2025 3:59:50 PM EST | |||
| 280.00 | 46.40 | 50.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 290.00 | 56.30 | 60.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 300.00 | 66.20 | 70.00 | 63.00 | % | 1 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:50 PM EST | |
| 310.00 | 76.20 | 79.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 320.00 | 86.50 | 89.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 330.00 | 96.50 | 99.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST |