LMT option chain Lockheed Martin Corporation

Expiration Cboe delayed options data · as of 18:36 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 ±13.1% (461.65–600.46) · ATM IV 27.0% · P/C open interest 0.81

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
260.30	268.30			52.1%	1.00	0.0001	0.000	270	0	1.00		139	50.7%	-0.01	0.0001	-0.008
250.30	258.70			50.9%	1.00	0.0001	0.000	280	0	0.5500		266	44.7%	-0.01	0.0001	-0.009
240.40	248.50		24	46.0%	1.00	0.0001	0.000	290	0.0500	0.6000		25	43.4%	-0.01	0.0001	-0.009
230.60	239.00		28	46.9%	0.99	0.0001	0.000	300	0.1000	0.8000		192	43.0%	-0.01	0.0002	-0.010
220.80	228.90		13	43.8%	0.99	0.0001	0.000	310	0	0.6500		56	39.1%	-0.01	0.0002	-0.011
210.90	219.40		6	43.4%	0.99	0.0002	0.000	320	0	0.9500		40	38.9%	-0.01	0.0002	-0.013
200.90	209.40		8	40.1%	0.99	0.0002	0.000	330	0.0500	0.8000		38	36.3%	-0.01	0.0003	-0.014
191.30	199.40		13	38.6%	0.99	0.0003	0.000	340	0.2500	0.9500		63	36.0%	-0.01	0.0003	-0.016
181.50	189.70		26	37.5%	0.99	0.0003	0.000	350	0.3500	1.05		350	34.7%	-0.02	0.0004	-0.018
171.60	180.00		11	35.9%	0.98	0.0004	0.000	360	0.5500	1.45		250	34.6%	-0.02	0.0005	-0.021
162.30	169.40		22	33.4%	0.98	0.0005	0.000	370	0.8500	1.40		112	33.2%	-0.03	0.0006	-0.024
152.60	159.20		17	30.9%	0.97	0.0006	0.000	380	0.8500	2.10		125	32.7%	-0.03	0.0007	-0.028
143.20	150.00		38	31.7%	0.96	0.0008	0.000	390	1.20	2.40		264	31.9%	-0.04	0.0009	-0.032
133.60	141.50		128	32.5%	0.95	0.0010	-0.006	400	2.00	2.80		995	31.6%	-0.05	0.0010	-0.038
124.50	131.40		68	31.0%	0.94	0.0012	-0.014	410	2.05	3.40		192	30.3%	-0.06	0.0013	-0.044
115.40	122.10		108	30.4%	0.93	0.0015	-0.024	420	2.70	4.10		232	29.7%	-0.08	0.0015	-0.051
106.40	112.90		197	29.8%	0.91	0.0018	-0.034	430	3.50	5.10	1	157	29.2%	-0.10	0.0018	-0.059
97.10	104.50		33	29.2%	0.89	0.0021	-0.045	440	4.40	6.50	1	175	28.9%	-0.12	0.0021	-0.068
89.20	96.00	1	99	29.3%	0.87	0.0024	-0.056	450	5.90	7.70		258	28.4%	-0.14	0.0024	-0.076
80.20	87.70		134	28.4%	0.84	0.0027	-0.067	460	8.20	9.80		377	28.8%	-0.17	0.0028	-0.085
73.10	79.70	1	128	28.5%	0.81	0.0031	-0.077	470	10.10	12.20	1	294	28.6%	-0.20	0.0031	-0.093
64.90	71.00		144	27.3%	0.77	0.0034	-0.087	480	12.40	14.30	1	203	28.1%	-0.24	0.0035	-0.101
59.00	64.10		121	27.8%	0.73	0.0037	-0.096	490	13.40	18.10		242	27.4%	-0.27	0.0038	-0.108
52.50	57.10	1	1,007	27.5%	0.69	0.0040	-0.104	500	18.40	20.20	3	520	27.5%	-0.31	0.0041	-0.114
45.50	51.60		153	27.3%	0.65	0.0042	-0.111	510	21.50	24.90		180	27.5%	-0.36	0.0043	-0.119
40.00	44.90		217	26.9%	0.61	0.0044	-0.116	520	26.20	28.00		163	27.1%	-0.40	0.0045	-0.122
35.90	39.20	4	294	27.1%	0.56	0.0046	-0.119	530	30.20	33.50		447	27.0%	-0.45	0.0047	-0.124
30.90	34.60	16	234	27.0%	0.52	0.0046	-0.121	540	36.00	39.30		144	27.4%	-0.50	0.0047	-0.124
27.50	30.00		382	27.1%	0.47	0.0046	-0.122	550	41.40	44.60	2	1,532	27.1%	-0.54	0.0047	-0.122
22.50	28.00		107	27.4%	0.43	0.0046	-0.121	560	47.50	51.70		142	27.4%	-0.59	0.0046	-0.118
20.10	25.00		142	28.0%	0.39	0.0044	-0.118	570	53.30	59.50	1	93	27.6%	-0.63	0.0045	-0.113
17.30	19.90		200	27.2%	0.35	0.0043	-0.115	580	60.40	65.70		124	27.3%	-0.67	0.0044	-0.108
14.60	16.80	10	192	27.0%	0.31	0.0041	-0.110	590	67.80	71.90		113	26.8%	-0.71	0.0042	-0.101
12.40	13.90	10	722	26.8%	0.28	0.0038	-0.105	600	75.60	80.20	2	122	27.2%	-0.74	0.0040	-0.094
11.40	12.60	1	168	27.7%	0.24	0.0036	-0.099	610	83.60	87.70		46	26.9%	-0.78	0.0038	-0.088
9.20	10.70		263	27.4%	0.22	0.0033	-0.093	620	91.20	96.70		57	26.9%	-0.81	0.0036	-0.081
7.50	12.50		104	29.2%	0.19	0.0031	-0.087	630	100.20	106.70		18	28.1%	-0.83	0.0035	-0.076
7.10	7.70		243	27.9%	0.17	0.0028	-0.081	640	109.40	114.80		27	28.0%	-0.86	0.0033	-0.071
5.30	6.90	1	486	27.7%	0.15	0.0026	-0.075	650	117.50	123.60		130	27.1%	-0.88	0.0032	-0.068
4.40	6.90		163	28.5%	0.13	0.0024	-0.070	660	126.40	133.90		5	27.8%	-0.91	0.0030	-0.065
3.20	5.30	4	155	29.0%	0.10	0.0019	-0.060	680	146.40	152.90		21	29.5%	-0.95	0.0029	-0.049
2.35	3.80	1	1,365	29.2%	0.08	0.0016	-0.052	700	165.20	172.70		10	29.6%	-0.98	0.0028	-0.026
1.85	3.20		83	30.2%	0.07	0.0013	-0.045	720	186.00	192.80			34.0%	-0.99	0.0008	-0.097
1.35	2.80	1	74	31.1%	0.05	0.0011	-0.039	740	204.80	212.80				-1.00	0.0000	-0.120
1.00	2.35		88	31.8%	0.04	0.0009	-0.035	760	224.80	232.80				-1.00	0.0000	-0.120
0.6000	1.95		60	32.1%	0.04	0.0008	-0.031	780	245.60	253.00			40.7%	-1.00	0.0000	-0.120

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 — Jan 15, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

LMT option chain Lockheed Martin Corporation

Volatility smile — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy