LMT option chain Lockheed Martin Corporation
Cboe delayed options data · as of 15:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.5% (515.89–576.49) · ATM IV 39.5% · P/C open interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 222.90 | 230.60 | 3 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 2 | 181.0% | -0.00 | 0.0000 | -0.019 | |||
| 212.10 | 220.30 | 7 | 1.00 | 0.0001 | 0.000 | 330 | 0 | 4.90 | 5 | 172.1% | -0.00 | 0.0001 | -0.021 | |||
| 207.90 | 215.40 | 7 | 1.00 | 0.0001 | 0.000 | 335 | 0 | 4.90 | 3 | 167.7% | -0.00 | 0.0001 | -0.022 | |||
| 202.10 | 210.20 | 3 | 1.00 | 0.0001 | 0.000 | 340 | 0 | 4.90 | 7 | 163.4% | -0.00 | 0.0001 | -0.023 | |||
| 197.80 | 206.00 | 3 | 57.2% | 1.00 | 0.0001 | -0.001 | 345 | 0 | 4.90 | 3 | 159.1% | -0.00 | 0.0001 | -0.024 | ||
| 193.10 | 199.90 | 3 | 1.00 | 0.0001 | -0.003 | 350 | 0 | 4.90 | 3 | 154.9% | -0.00 | 0.0001 | -0.025 | |||
| 187.60 | 195.20 | 1 | 1.00 | 0.0001 | -0.005 | 355 | 0 | 4.90 | 3 | 150.7% | -0.00 | 0.0001 | -0.027 | |||
| 182.20 | 190.20 | 1.00 | 0.0001 | -0.007 | 360 | 0 | 4.90 | 1 | 146.6% | -0.00 | 0.0001 | -0.028 | ||||
| 178.10 | 185.40 | 1.00 | 0.0001 | -0.009 | 365 | 0 | 4.90 | 142.6% | -0.00 | 0.0001 | -0.030 | |||||
| 172.20 | 180.40 | 1.00 | 0.0001 | -0.012 | 370 | 0 | 4.90 | 138.5% | -0.00 | 0.0001 | -0.032 | |||||
| 167.90 | 175.60 | 1.00 | 0.0001 | -0.014 | 375 | 0 | 4.90 | 134.6% | -0.00 | 0.0001 | -0.034 | |||||
| 163.10 | 170.10 | 1.00 | 0.0002 | -0.017 | 380 | 0 | 4.90 | 130.6% | -0.00 | 0.0002 | -0.036 | |||||
| 158.30 | 165.40 | 1.00 | 0.0002 | -0.020 | 385 | 0 | 4.90 | 126.7% | -0.00 | 0.0002 | -0.039 | |||||
| 153.20 | 160.20 | 0.99 | 0.0002 | -0.024 | 390 | 0 | 4.90 | 122.9% | -0.01 | 0.0002 | -0.042 | |||||
| 147.70 | 155.00 | 0.99 | 0.0002 | -0.027 | 395 | 0 | 4.90 | 119.1% | -0.01 | 0.0002 | -0.045 | |||||
| 142.40 | 150.50 | 0.99 | 0.0002 | -0.031 | 400 | 0 | 4.90 | 2 | 115.3% | -0.01 | 0.0002 | -0.048 | ||||
| 139.00 | 145.20 | 67.7% | 0.99 | 0.0003 | -0.036 | 405 | 0 | 4.90 | 1 | 111.5% | -0.01 | 0.0003 | -0.052 | |||
| 132.70 | 140.00 | 0.99 | 0.0003 | -0.041 | 410 | 0 | 3.40 | 2 | 2 | 99.8% | -0.01 | 0.0003 | -0.056 | |||
| 129.00 | 135.20 | 61.4% | 0.99 | 0.0004 | -0.046 | 415 | 0 | 4.90 | 104.1% | -0.01 | 0.0004 | -0.061 | ||||
| 122.70 | 130.60 | 1 | 0.99 | 0.0004 | -0.052 | 420 | 0 | 4.90 | 100.5% | -0.01 | 0.0004 | -0.066 | ||||
| 117.40 | 125.20 | 0.99 | 0.0005 | -0.058 | 425 | 0 | 4.90 | 14 | 96.8% | -0.01 | 0.0005 | -0.072 | ||||
| 112.40 | 120.20 | 3 | 0.99 | 0.0006 | -0.066 | 430 | 0 | 4.90 | 17 | 93.2% | -0.01 | 0.0006 | -0.079 | |||
| 107.90 | 115.00 | 4 | 0.99 | 0.0006 | -0.074 | 435 | 0 | 4.90 | 83 | 89.7% | -0.01 | 0.0006 | -0.087 | |||
| 104.40 | 110.20 | 4 | 56.7% | 0.98 | 0.0007 | -0.083 | 440 | 0.1500 | 4.90 | 24 | 29 | 86.7% | -0.02 | 0.0007 | -0.096 | |
| 99.10 | 105.20 | 47.1% | 0.98 | 0.0008 | -0.094 | 445 | 0 | 4.00 | 3 | 32 | 78.8% | -0.02 | 0.0008 | -0.106 | ||
| 94.20 | 100.30 | 49.2% | 0.98 | 0.0010 | -0.106 | 450 | 0 | 3.40 | 18 | 72.7% | -0.02 | 0.0010 | -0.117 | |||
| 88.20 | 95.40 | 0.97 | 0.0011 | -0.119 | 455 | 0 | 3.60 | 66 | 70.2% | -0.03 | 0.0011 | -0.130 | ||||
| 83.30 | 90.50 | 0.97 | 0.0013 | -0.134 | 460 | 0 | 0.8000 | 12 | 272 | 50.2% | -0.03 | 0.0013 | -0.145 | |||
| 79.60 | 85.80 | 50.8% | 0.96 | 0.0015 | -0.152 | 465 | 0 | 2.45 | 48 | 58.4% | -0.04 | 0.0015 | -0.162 | |||
| 73.60 | 80.70 | 32.8% | 0.96 | 0.0018 | -0.171 | 470 | 0.0500 | 0.9000 | 34 | 46.2% | -0.04 | 0.0018 | -0.181 | |||
| 69.00 | 75.80 | 39.8% | 0.95 | 0.0021 | -0.193 | 475 | 0.2500 | 1.50 | 13 | 87 | 48.7% | -0.05 | 0.0021 | -0.202 | ||
| 65.30 | 71.20 | 6 | 48.2% | 0.94 | 0.0025 | -0.218 | 480 | 0.3000 | 1.15 | 11 | 40 | 44.0% | -0.06 | 0.0025 | -0.227 | |
| 60.20 | 66.20 | 5 | 44.6% | 0.93 | 0.0029 | -0.247 | 485 | 0.2000 | 3.90 | 1 | 40 | 52.1% | -0.07 | 0.0029 | -0.255 | |
| 57.30 | 63.80 | 41.6% | 0.93 | 0.0031 | -0.262 | 487.5 | 0.3500 | 1.95 | 42 | 43.8% | -0.07 | 0.0031 | -0.270 | |||
| 54.30 | 61.40 | 38.1% | 0.92 | 0.0034 | -0.278 | 490 | 0.0500 | 4.90 | 38 | 51.3% | -0.08 | 0.0034 | -0.286 | |||
| 52.30 | 59.20 | 40.4% | 0.91 | 0.0036 | -0.295 | 492.5 | 0.0500 | 9.00 | 13 | 59.9% | -0.09 | 0.0037 | -0.303 | |||
| 50.00 | 57.00 | 6 | 40.7% | 0.90 | 0.0039 | -0.313 | 495 | 0.0500 | 2.70 | 49 | 40.9% | -0.10 | 0.0040 | -0.321 | ||
| 48.20 | 54.40 | 41.2% | 0.89 | 0.0042 | -0.332 | 497.5 | 0.0500 | 7.30 | 17 | 52.1% | -0.11 | 0.0043 | -0.340 | |||
| 46.70 | 52.10 | 13 | 43.1% | 0.89 | 0.0046 | -0.352 | 500 | 0.6000 | 2.20 | 4 | 61 | 37.9% | -0.12 | 0.0046 | -0.359 | |
| 43.30 | 49.30 | 37.8% | 0.87 | 0.0049 | -0.372 | 502.5 | 1.35 | 7.00 | 5 | 13 | 50.6% | -0.13 | 0.0049 | -0.379 | ||
| 41.00 | 47.70 | 22 | 39.3% | 0.86 | 0.0053 | -0.393 | 505 | 1.30 | 3.70 | 14 | 40.9% | -0.14 | 0.0053 | -0.400 | ||
| 38.70 | 45.70 | 39.3% | 0.85 | 0.0057 | -0.415 | 507.5 | 0.6000 | 9.40 | 50.0% | -0.15 | 0.0057 | -0.422 | ||||
| 36.60 | 43.70 | 7 | 39.6% | 0.84 | 0.0060 | -0.437 | 510 | 2.15 | 4.20 | 74 | 40.5% | -0.16 | 0.0061 | -0.444 | ||
| 35.30 | 41.30 | 2 | 40.5% | 0.82 | 0.0064 | -0.460 | 512.5 | 1.45 | 7.60 | 44.1% | -0.18 | 0.0065 | -0.466 | |||
| 32.70 | 39.20 | 8 | 39.1% | 0.81 | 0.0069 | -0.482 | 515 | 1.90 | 8.40 | 56 | 44.3% | -0.19 | 0.0069 | -0.489 | ||
| 30.50 | 37.40 | 39.1% | 0.79 | 0.0073 | -0.505 | 517.5 | 2.00 | 8.70 | 17 | 42.9% | -0.21 | 0.0073 | -0.511 | |||
| 29.40 | 33.70 | 20 | 37.4% | 0.77 | 0.0077 | -0.527 | 520 | 2.60 | 10.00 | 38 | 44.0% | -0.23 | 0.0077 | -0.534 | ||
| 28.30 | 33.80 | 42.0% | 0.75 | 0.0081 | -0.549 | 522.5 | 4.70 | 6.40 | 8 | 39.3% | -0.25 | 0.0081 | -0.555 | |||
| 26.20 | 31.50 | 117 | 40.7% | 0.73 | 0.0085 | -0.570 | 525 | 5.20 | 9.70 | 1 | 27 | 43.1% | -0.27 | 0.0086 | -0.576 | |
| 24.70 | 30.30 | 2 | 41.9% | 0.71 | 0.0089 | -0.589 | 527.5 | 6.40 | 7.80 | 2 | 39.6% | -0.29 | 0.0089 | -0.596 | ||
| 23.20 | 27.80 | 1 | 33 | 40.9% | 0.69 | 0.0092 | -0.608 | 530 | 6.80 | 11.30 | 1 | 65 | 43.0% | -0.31 | 0.0093 | -0.614 |
| 19.70 | 23.90 | 1 | 46 | 39.4% | 0.64 | 0.0099 | -0.639 | 535 | 8.90 | 11.40 | 1 | 66 | 40.8% | -0.36 | 0.0099 | -0.645 |
| 17.20 | 19.90 | 2 | 11 | 38.6% | 0.59 | 0.0103 | -0.661 | 540 | 10.40 | 14.20 | 164 | 41.0% | -0.41 | 0.0104 | -0.667 | |
| 14.80 | 17.10 | 2 | 83 | 38.8% | 0.54 | 0.0106 | -0.673 | 545 | 12.70 | 16.00 | 9 | 40.2% | -0.47 | 0.0107 | -0.678 | |
| 12.40 | 14.50 | 16 | 99 | 38.6% | 0.48 | 0.0107 | -0.673 | 550 | 15.50 | 18.40 | 2 | 40.2% | -0.52 | 0.0108 | -0.678 | |
| 10.00 | 14.90 | 1 | 53 | 41.6% | 0.43 | 0.0106 | -0.662 | 555 | 18.60 | 21.60 | 8 | 41.0% | -0.57 | 0.0106 | -0.666 | |
| 8.30 | 10.00 | 1 | 74 | 37.9% | 0.38 | 0.0102 | -0.640 | 560 | 19.00 | 25.00 | 1 | 37.8% | -0.62 | 0.0103 | -0.644 | |
| 6.90 | 8.10 | 38 | 37.8% | 0.33 | 0.0097 | -0.610 | 565 | 23.30 | 28.50 | 1 | 39.3% | -0.67 | 0.0098 | -0.613 | ||
| 5.80 | 6.60 | 6 | 164 | 38.1% | 0.29 | 0.0091 | -0.571 | 570 | 26.00 | 32.20 | 2 | 38.1% | -0.72 | 0.0092 | -0.574 | |
| 4.20 | 5.60 | 3 | 34 | 37.8% | 0.25 | 0.0084 | -0.527 | 575 | 31.00 | 36.10 | 40.2% | -0.76 | 0.0085 | -0.529 | ||
| 3.30 | 4.50 | 1 | 38 | 37.8% | 0.21 | 0.0076 | -0.480 | 580 | 35.10 | 40.20 | 1 | 40.7% | -0.80 | 0.0078 | -0.482 | |
| 2.55 | 4.70 | 84 | 40.0% | 0.18 | 0.0069 | -0.432 | 585 | 38.20 | 44.50 | 39.0% | -0.83 | 0.0070 | -0.434 | |||
| 1.95 | 4.10 | 4 | 50 | 40.6% | 0.15 | 0.0061 | -0.384 | 590 | 42.60 | 49.60 | 41.0% | -0.86 | 0.0062 | -0.387 | ||
| 1.45 | 3.50 | 28 | 41.0% | 0.12 | 0.0053 | -0.339 | 595 | 47.30 | 53.80 | 41.3% | -0.88 | 0.0055 | -0.342 | |||
| 1.20 | 4.00 | 1 | 264 | 44.5% | 0.10 | 0.0046 | -0.297 | 600 | 51.80 | 58.10 | 40.8% | -0.91 | 0.0048 | -0.300 | ||
| 0.8000 | 2.30 | 11 | 27 | 41.1% | 0.09 | 0.0040 | -0.259 | 605 | 57.90 | 62.80 | 45.8% | -0.92 | 0.0041 | -0.262 | ||
| 0.6500 | 1.45 | 136 | 44 | 39.9% | 0.07 | 0.0034 | -0.225 | 610 | 62.60 | 67.70 | 47.2% | -0.94 | 0.0036 | -0.228 | ||
| 0.1500 | 4.60 | 7 | 51.3% | 0.06 | 0.0029 | -0.195 | 615 | 66.10 | 72.70 | 44.4% | -0.95 | 0.0031 | -0.198 | |||
| 0.2000 | 9.10 | 15 | 65.3% | 0.05 | 0.0025 | -0.169 | 620 | 71.00 | 78.80 | 50.6% | -0.96 | 0.0027 | -0.171 | |||
| 0.0500 | 9.00 | 7 | 67.5% | 0.04 | 0.0021 | -0.146 | 625 | 76.00 | 83.60 | 52.2% | -0.97 | 0.0023 | -0.148 | |||
| 0 | 4.90 | 25 | 59.2% | 0.03 | 0.0018 | -0.126 | 630 | 80.70 | 88.50 | 53.0% | -0.98 | 0.0020 | -0.126 | |||
| 0 | 4.90 | 9 | 61.6% | 0.03 | 0.0016 | -0.110 | 635 | 85.70 | 93.50 | 55.2% | -0.98 | 0.0016 | -0.109 | |||
| 0 | 4.90 | 18 | 64.0% | 0.02 | 0.0013 | -0.095 | 640 | 90.70 | 97.20 | 50.4% | -0.99 | 0.0014 | -0.095 | |||
| 0 | 4.90 | 34 | 66.3% | 0.02 | 0.0011 | -0.083 | 645 | 96.50 | 103.40 | 62.6% | -0.99 | 0.0011 | -0.083 | |||
| 0 | 4.90 | 17 | 68.6% | 0.02 | 0.0010 | -0.073 | 650 | 100.60 | 108.40 | 60.9% | -0.99 | 0.0009 | -0.074 | |||
| 0 | 4.90 | 1 | 70.9% | 0.01 | 0.0008 | -0.064 | 655 | 105.60 | 113.40 | 62.9% | -0.99 | 0.0007 | -0.067 | |||
| 0 | 4.90 | 73.1% | 0.01 | 0.0007 | -0.057 | 660 | 110.60 | 118.40 | 65.0% | -1.00 | 0.0005 | -0.062 | ||||
| 0 | 4.90 | 75.3% | 0.01 | 0.0006 | -0.051 | 665 | 115.60 | 123.40 | 67.1% | -1.00 | 0.0004 | -0.059 | ||||
| 0 | 4.90 | 77.5% | 0.01 | 0.0006 | -0.046 | 670 | 120.60 | 128.40 | 69.1% | -1.00 | 0.0003 | -0.057 | ||||
| 0 | 4.90 | 90 | 79.6% | 0.01 | 0.0005 | -0.041 | 675 | 125.60 | 133.40 | 71.1% | -1.00 | 0.0002 | -0.055 | |||
| 0 | 4.90 | 81.7% | 0.01 | 0.0004 | -0.038 | 680 | 130.60 | 138.40 | 73.0% | -1.00 | 0.0001 | -0.054 | ||||
| 0 | 4.90 | 83.7% | 0.01 | 0.0004 | -0.034 | 685 | 135.60 | 143.40 | 75.0% | -1.00 | 0.0001 | -0.054 | ||||
| 0 | 4.90 | 85.8% | 0.01 | 0.0003 | -0.031 | 690 | 140.60 | 148.40 | 76.9% | -1.00 | 0.0001 | -0.053 | ||||
| 0 | 4.90 | 38 | 87.8% | 0.01 | 0.0003 | -0.029 | 695 | 145.60 | 153.40 | 78.8% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 4.90 | 28 | 89.8% | 0.00 | 0.0003 | -0.026 | 700 | 150.60 | 158.40 | 80.7% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 4.90 | 23 | 91.8% | 0.00 | 0.0002 | -0.024 | 705 | 155.60 | 163.40 | 82.5% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 4.90 | 93.7% | 0.00 | 0.0002 | -0.021 | 710 | 160.60 | 168.40 | 84.4% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 95.6% | 0.00 | 0.0002 | -0.019 | 715 | 165.60 | 173.40 | 86.2% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 97.5% | 0.00 | 0.0002 | -0.018 | 720 | 170.60 | 178.40 | 88.0% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 99.4% | 0.00 | 0.0001 | -0.016 | 725 | 175.60 | 183.40 | 89.7% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 101.3% | 0.00 | 0.0001 | -0.014 | 730 | 180.60 | 188.40 | 91.5% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 104.9% | 0.00 | 0.0001 | -0.011 | 740 | 190.60 | 198.40 | 95.0% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 108.5% | 0.00 | 0.0001 | -0.009 | 750 | 200.60 | 208.40 | 98.3% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 112.0% | 0.00 | 0.0001 | -0.007 | 760 | 211.30 | 218.40 | 106.0% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 115.4% | 0.00 | 0.0000 | -0.005 | 770 | 220.60 | 228.40 | 104.9% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 118.8% | 0.00 | 0.0000 | -0.004 | 780 | 230.60 | 238.40 | 108.1% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 4.90 | 122.1% | 0.00 | 0.0000 | -0.004 | 790 | 240.60 | 248.40 | 111.2% | -1.00 | 0.0000 | -0.053 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs