LMT option chain Lockheed Martin Corporation

Expiration Cboe delayed options data · as of 21:51 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 ±16.1% (447.40–618.60) · ATM IV 27.5% · P/C open interest 0.63

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
261.30	270.00				0.99	0.0001	0.000	270	0	0.7500		5	40.6%	-0.01	0.0001	-0.010
251.70	260.00				0.99	0.0001	0.000	280	0	1.15		14	40.9%	-0.01	0.0002	-0.010
241.70	250.00				0.99	0.0002	0.000	290	0.2500	0.9000		1	38.9%	-0.01	0.0002	-0.011
232.20	240.70			35.7%	0.99	0.0002	0.000	300	0.0500	1.40		1	38.2%	-0.01	0.0002	-0.013
223.00	230.90			37.6%	0.99	0.0002	0.000	310	0.4500	1.25		9	37.1%	-0.02	0.0003	-0.014
212.60	221.00			33.1%	0.98	0.0003	0.000	320	0.4500	1.45		2	35.9%	-0.02	0.0003	-0.016
203.00	211.30		1	32.6%	0.98	0.0003	0.000	330	0.6000	1.75		1	35.2%	-0.02	0.0004	-0.018
193.70	201.70			33.0%	0.98	0.0004	0.000	340	0.8000	2.10		1	34.5%	-0.03	0.0005	-0.020
184.20	192.20			32.7%	0.97	0.0005	0.000	350	1.05	2.50		8	33.9%	-0.03	0.0005	-0.022
174.70	181.90		1	30.3%	0.97	0.0006	0.000	360	1.35	2.90		34	33.2%	-0.04	0.0006	-0.026
166.00	173.40			32.7%	0.96	0.0007	-0.001	370	1.55	3.40		6	32.3%	-0.04	0.0008	-0.029
156.00	163.80			30.8%	0.95	0.0008	-0.007	380	2.55	3.80		29	32.1%	-0.05	0.0009	-0.033
148.40	154.90		2	32.5%	0.94	0.0010	-0.013	390	1.85	5.70		169	31.4%	-0.06	0.0010	-0.038
138.50	145.80		5	31.0%	0.93	0.0012	-0.019	400	2.55	5.70		41	30.1%	-0.08	0.0012	-0.043
128.80	136.50		19	29.6%	0.92	0.0013	-0.026	410	4.70	6.40		46	30.5%	-0.09	0.0014	-0.048
124.30	132.50		3	29.6%	0.91	0.0014	-0.030	415	3.00	9.10		15	30.2%	-0.10	0.0015	-0.051
120.10	128.20		7	29.6%	0.90	0.0015	-0.033	420	3.10	10.00		50	29.9%	-0.11	0.0016	-0.054
116.50	122.90			29.2%	0.89	0.0016	-0.037	425	6.20	8.50			29.9%	-0.12	0.0017	-0.057
111.40	118.70		12	28.5%	0.88	0.0018	-0.041	430	5.10	10.90		36	29.6%	-0.13	0.0018	-0.060
107.30	115.50		4	29.1%	0.87	0.0019	-0.044	435	4.60	12.50		5	29.2%	-0.14	0.0019	-0.062
103.10	110.40		3	28.3%	0.86	0.0020	-0.048	440	5.80	13.60		14	29.4%	-0.15	0.0021	-0.066
99.60	106.90			28.8%	0.85	0.0021	-0.052	445	9.00	11.90		3	29.1%	-0.16	0.0022	-0.068
96.90	103.40		7	29.6%	0.84	0.0022	-0.056	450	7.10	14.20		112	28.2%	-0.17	0.0023	-0.071
91.30	99.50		2	28.6%	0.82	0.0023	-0.059	455	8.20	16.60		8	28.8%	-0.19	0.0024	-0.074
87.30	95.60		11	28.4%	0.81	0.0025	-0.063	460	13.10	17.70		19	30.4%	-0.20	0.0025	-0.077
83.50	90.60		1	27.7%	0.80	0.0026	-0.067	465	13.30	16.00			28.5%	-0.21	0.0026	-0.080
80.00	88.20		11	28.3%	0.78	0.0027	-0.070	470	12.30	19.80		52	28.5%	-0.23	0.0028	-0.082
78.30	82.80			28.2%	0.77	0.0028	-0.073	475	13.80	18.60		36	27.4%	-0.24	0.0029	-0.085
74.20	78.80		6	27.7%	0.75	0.0029	-0.077	480	17.40	20.00	24	49	28.2%	-0.26	0.0030	-0.087
69.20	76.50		4	27.4%	0.74	0.0030	-0.080	485	17.10	24.40		1	28.5%	-0.27	0.0031	-0.089
66.60	72.90		14	27.5%	0.72	0.0031	-0.083	490	17.80	25.40		154	27.8%	-0.29	0.0032	-0.092
64.10	69.60		10	27.7%	0.71	0.0032	-0.086	495	20.10	24.90		1	27.1%	-0.31	0.0033	-0.094
59.50	66.20		19	27.0%	0.69	0.0033	-0.088	500	24.50	26.80		98	28.1%	-0.32	0.0034	-0.096
58.00	63.00		4	27.5%	0.67	0.0034	-0.091	505	26.40	28.90		10	28.0%	-0.34	0.0034	-0.097
55.00	62.00	2	234	28.1%	0.65	0.0035	-0.093	510	26.70	31.00		65	27.4%	-0.36	0.0035	-0.099
52.80	57.00		1	27.5%	0.64	0.0035	-0.095	515	30.60	34.30		14	28.4%	-0.38	0.0036	-0.100
49.50	56.00		332	27.9%	0.62	0.0036	-0.097	520	32.10	35.50	2	64	27.7%	-0.40	0.0037	-0.101
47.70	51.60	5	40	27.5%	0.60	0.0037	-0.098	525	34.90	37.80	1	5	27.9%	-0.41	0.0037	-0.102
45.20	51.10		28	28.2%	0.58	0.0037	-0.100	530	37.30	39.60		32	27.6%	-0.43	0.0038	-0.103
42.50	46.20		2	27.2%	0.56	0.0037	-0.101	535	39.80	42.70	2	16	27.8%	-0.45	0.0038	-0.103
41.00	46.20	2	32	28.3%	0.54	0.0038	-0.102	540	42.50	44.60	4	51	27.5%	-0.47	0.0038	-0.103
38.10	42.20		1	27.5%	0.53	0.0038	-0.102	545	44.60	48.20		128	27.6%	-0.49	0.0038	-0.103
37.00	40.00		148	27.8%	0.51	0.0038	-0.103	550	48.00	50.20	2	64	27.5%	-0.51	0.0039	-0.103
34.20	36.70		3	27.1%	0.49	0.0038	-0.103	555	50.20	54.20		12	27.6%	-0.53	0.0039	-0.102
31.90	36.40		26	27.5%	0.47	0.0038	-0.103	560	53.20	56.30		28	27.3%	-0.55	0.0039	-0.102
27.40	34.50		36	26.7%	0.45	0.0038	-0.102	565	55.20	60.70		10	27.4%	-0.56	0.0038	-0.101
28.40	34.10		43	28.1%	0.44	0.0038	-0.102	570	58.00	63.80		24	27.2%	-0.58	0.0038	-0.100
26.80	30.00		25	27.3%	0.42	0.0037	-0.101	575	61.70	67.00		11	27.4%	-0.60	0.0038	-0.098
25.10	27.70	4	42	27.0%	0.40	0.0037	-0.101	580	66.40	71.00	1	14	28.0%	-0.62	0.0038	-0.097
23.40	26.20		15	27.0%	0.39	0.0036	-0.100	585	69.80	73.50		5	27.7%	-0.63	0.0037	-0.095
22.40	24.70		87	27.2%	0.37	0.0036	-0.098	590	73.10	77.40		24	27.8%	-0.65	0.0037	-0.093
18.30	23.20	25	18	26.2%	0.35	0.0035	-0.097	595	76.90	80.90		7	27.8%	-0.67	0.0036	-0.091
16.60	22.30		63	26.2%	0.34	0.0035	-0.096	600	80.50	84.70		16	27.9%	-0.68	0.0036	-0.089
15.50	23.80		30	27.2%	0.32	0.0034	-0.094	605	82.30	89.00		5	27.4%	-0.70	0.0035	-0.087
17.20	21.90		62	28.1%	0.31	0.0033	-0.092	610	87.30	92.80		12	27.9%	-0.71	0.0035	-0.085
13.10	20.90		12	27.0%	0.30	0.0033	-0.091	615	91.10	96.30		10	27.7%	-0.73	0.0034	-0.083
14.70	17.70		124	27.2%	0.28	0.0032	-0.089	620	93.40	101.90		14	27.8%	-0.74	0.0034	-0.081
10.50	18.70		141	27.5%	0.26	0.0030	-0.085	630	103.00	109.50		10	28.3%	-0.77	0.0032	-0.077
8.70	17.10		37	27.6%	0.23	0.0029	-0.081	640	111.30	117.00		9	28.0%	-0.79	0.0031	-0.073
7.10	15.60		180	27.6%	0.21	0.0027	-0.077	650	118.50	126.80		6	28.1%	-0.82	0.0031	-0.070
5.90	14.20		40	27.8%	0.19	0.0025	-0.073	660	129.00	135.20		4	28.9%	-0.84	0.0030	-0.067
3.90	12.20		35	28.2%	0.16	0.0022	-0.066	680	145.40	153.70		4	28.6%	-0.88	0.0028	-0.065
5.20	7.90		37	28.7%	0.13	0.0019	-0.059	700	165.40	172.00			29.8%	-0.92	0.0027	-0.062
3.90	6.20		27	28.8%	0.11	0.0017	-0.053	720	183.60	191.90			30.3%	-0.96	0.0029	-0.055
3.10	8.90		15	32.1%	0.09	0.0014	-0.047	740	202.40	212.00			31.1%	-0.98	0.0020	-0.064
2.30	4.90		23	30.2%	0.08	0.0012	-0.043	760	223.60	231.70			34.3%	-0.99	0.0006	-0.084
1.30	4.50		2	30.5%	0.07	0.0011	-0.039	780	244.90	251.70			37.9%	-1.00	0.0000	-0.084

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 — Mar 19, 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 — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy