LMT option chain Lockheed Martin Corporation

Expiration Cboe delayed options data · as of 18:39 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 ±17.6% (456.09–650.29) · ATM IV 28.9% · P/C open interest 0.64

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
270.10	277.80				0.99	0.0002	0.000	280	0	2.85			47.2%	-0.01	0.0002	-0.013
260.40	267.40				0.99	0.0002	0.000	290	0	3.40		1	46.4%	-0.01	0.0002	-0.014
251.00	257.70		1		0.99	0.0002	0.000	300	0	2.85		24	42.9%	-0.02	0.0002	-0.015
246.00	252.80		1		0.99	0.0002	0.000	305	0.1500	1.45		12	38.3%	-0.02	0.0002	-0.016
241.10	248.00				0.98	0.0003	0.000	310	0	1.70		27	37.7%	-0.02	0.0003	-0.016
236.40	243.50			31.3%	0.98	0.0003	0.000	315	0.0500	1.80		6	37.3%	-0.02	0.0003	-0.017
232.00	238.50			33.7%	0.98	0.0003	0.000	320	0.2000	1.70		24	36.5%	-0.02	0.0003	-0.018
227.00	233.70			33.1%	0.98	0.0003	0.000	325	0.2000	2.40		5	37.5%	-0.02	0.0003	-0.018
222.10	228.80			32.4%	0.98	0.0004	0.000	330	0	3.40		3	38.3%	-0.02	0.0004	-0.019
218.80	224.40			37.4%	0.98	0.0004	0.000	335	0.1000	4.20		3	39.0%	-0.02	0.0004	-0.020
214.10	220.70			39.0%	0.97	0.0004	0.000	340	0.6000	2.30			35.4%	-0.03	0.0004	-0.021
208.00	216.00		1	36.3%	0.97	0.0004	0.000	345	0.7500	2.50		3	35.2%	-0.03	0.0004	-0.022
203.20	211.30			35.8%	0.97	0.0005	-0.001	350	0.9000	2.70		9	34.9%	-0.03	0.0005	-0.024
200.00	205.40			36.0%	0.97	0.0005	-0.003	355	1.25	2.75		3	34.7%	-0.03	0.0005	-0.025
194.00	201.90			35.5%	0.96	0.0005	-0.005	360	1.25	3.20		91	34.5%	-0.04	0.0006	-0.026
189.20	197.30		1	35.0%	0.96	0.0006	-0.007	365	1.45	3.50			34.3%	-0.04	0.0006	-0.028
186.00	191.10			34.6%	0.96	0.0006	-0.009	370	2.05	3.40			34.1%	-0.04	0.0006	-0.029
180.00	188.00			34.4%	0.95	0.0007	-0.011	375	2.30	3.70		1	33.8%	-0.05	0.0007	-0.031
177.20	183.40		1	36.0%	0.95	0.0007	-0.013	380	2.55	4.10		16	33.7%	-0.05	0.0008	-0.033
172.30	178.80			35.3%	0.95	0.0008	-0.016	385	0.4000	7.60			34.2%	-0.05	0.0008	-0.035
167.90	174.30			35.0%	0.94	0.0008	-0.018	390	3.10	5.80		43	34.1%	-0.06	0.0009	-0.037
163.30	168.20			33.2%	0.94	0.0009	-0.021	395	3.40	5.70		19	33.3%	-0.06	0.0009	-0.039
158.90	163.70		18	33.0%	0.93	0.0010	-0.024	400	2.00	7.80		72	33.0%	-0.07	0.0010	-0.042
154.60	161.00			34.2%	0.92	0.0010	-0.027	405	3.80	7.00			32.8%	-0.08	0.0011	-0.044
150.10	156.60		1	33.8%	0.92	0.0011	-0.030	410	2.60	7.30		15	31.1%	-0.08	0.0012	-0.047
146.20	152.30			33.9%	0.91	0.0012	-0.033	415	4.80	8.20		5	32.5%	-0.09	0.0012	-0.049
140.00	148.00		4	32.4%	0.90	0.0013	-0.036	420	5.90	8.20		10	32.3%	-0.10	0.0013	-0.052
136.10	143.80			32.4%	0.90	0.0014	-0.039	425	6.10	9.40		8	32.2%	-0.10	0.0014	-0.055
133.00	139.50		2	32.9%	0.89	0.0014	-0.043	430	7.00	9.30		23	31.7%	-0.11	0.0015	-0.058
129.00	134.80		2	32.4%	0.88	0.0015	-0.046	435	5.70	9.00		39	29.7%	-0.12	0.0016	-0.061
123.10	130.00		1	30.8%	0.87	0.0016	-0.050	440	5.80	9.60		10	29.2%	-0.13	0.0016	-0.064
121.90	125.60		3	32.1%	0.86	0.0017	-0.053	445	8.90	13.20		7	31.9%	-0.14	0.0017	-0.067
115.00	122.30		16	30.8%	0.85	0.0018	-0.056	450	10.30	11.30		74	30.6%	-0.15	0.0018	-0.070
111.00	119.30		8	31.1%	0.84	0.0019	-0.060	455	8.10	12.40		10	28.9%	-0.16	0.0019	-0.073
109.30	115.60		10	32.0%	0.83	0.0020	-0.063	460	10.20	13.50		32	29.5%	-0.17	0.0020	-0.076
105.20	110.40		2	31.1%	0.82	0.0020	-0.066	465	11.80	14.50		9	29.6%	-0.18	0.0021	-0.079
100.00	106.70		5	30.4%	0.81	0.0021	-0.070	470	12.40	15.50		42	29.2%	-0.20	0.0022	-0.082
98.90	101.10		9	31.1%	0.80	0.0022	-0.073	475	14.20	17.00		34	29.6%	-0.21	0.0023	-0.085
95.40	97.60		4	30.4%	0.78	0.0023	-0.076	480	16.70	18.00		43	29.9%	-0.22	0.0024	-0.087
89.00	94.60		3	29.5%	0.77	0.0024	-0.079	485	18.00	19.60		47	29.9%	-0.23	0.0025	-0.090
85.60	91.20		3	29.5%	0.76	0.0025	-0.082	490	17.20	25.00		14	30.4%	-0.25	0.0026	-0.092
83.60	87.80		20	29.9%	0.74	0.0026	-0.084	495	20.90	22.60		8	29.7%	-0.26	0.0026	-0.095
80.00	84.20		29	29.6%	0.73	0.0026	-0.087	500	22.00	24.30		82	29.5%	-0.28	0.0027	-0.097
77.20	81.20		22	29.8%	0.72	0.0027	-0.089	505	23.60	25.90		7	29.4%	-0.29	0.0028	-0.099
72.00	80.20		35	29.8%	0.70	0.0028	-0.092	510	25.70	27.80	4	8	29.4%	-0.31	0.0029	-0.101
69.30	76.00		56	29.5%	0.69	0.0028	-0.094	515	25.20	32.50		35	29.5%	-0.32	0.0030	-0.103
66.00	73.40		24	29.4%	0.67	0.0029	-0.096	520	28.50	35.00		25	30.1%	-0.34	0.0030	-0.105
63.00	70.10		8	29.2%	0.66	0.0030	-0.098	525	30.70	37.00		18	30.1%	-0.35	0.0031	-0.106
60.00	67.70		54	29.2%	0.64	0.0030	-0.100	530	33.40	39.00		22	30.2%	-0.37	0.0032	-0.108
57.20	64.70		11	29.1%	0.63	0.0031	-0.102	535	33.90	41.50		12	29.7%	-0.39	0.0032	-0.109
55.00	61.90		10	29.1%	0.61	0.0031	-0.103	540	36.30	43.80		12	29.7%	-0.40	0.0033	-0.110
52.00	59.10		11	28.9%	0.59	0.0032	-0.104	545	40.30	45.40		12	29.9%	-0.42	0.0033	-0.111
51.00	56.70		43	29.3%	0.58	0.0032	-0.105	550	42.50	47.10		40	29.6%	-0.43	0.0033	-0.112
47.00	54.20		9	28.8%	0.56	0.0032	-0.106	555	43.30	49.70		21	29.0%	-0.45	0.0034	-0.112
45.00	51.80		10	28.8%	0.55	0.0032	-0.107	560	45.70	53.50		1	29.3%	-0.47	0.0034	-0.112
42.20	48.90		20	28.4%	0.53	0.0033	-0.108	565	49.70	56.00		6	29.6%	-0.48	0.0034	-0.113
40.00	47.10		32	28.5%	0.52	0.0033	-0.108	570	51.90	57.10		6	28.8%	-0.50	0.0034	-0.113
40.40	43.20		13	28.7%	0.50	0.0033	-0.108	575	54.10	59.70		4	28.5%	-0.52	0.0034	-0.112
37.70	41.90		24	28.7%	0.48	0.0033	-0.108	580	57.20	63.10		7	28.7%	-0.53	0.0035	-0.112
36.60	39.60		7	28.8%	0.47	0.0033	-0.108	585	61.10	66.20		2	28.9%	-0.55	0.0035	-0.112
35.40	37.90		14	29.0%	0.45	0.0033	-0.108	590	63.80	70.70		1	29.2%	-0.57	0.0035	-0.111
32.20	36.20		43	28.6%	0.44	0.0033	-0.107	595	66.30	73.90		3	29.0%	-0.58	0.0035	-0.110
31.10	34.80		153	28.8%	0.42	0.0032	-0.106	600	69.50	77.00		4	28.9%	-0.60	0.0034	-0.109
28.90	32.20		17	28.4%	0.41	0.0032	-0.105	605	73.90	78.50		4	28.6%	-0.61	0.0034	-0.108
28.70	30.70		24	28.8%	0.39	0.0032	-0.104	610	76.10	83.80		1	28.8%	-0.63	0.0034	-0.107
25.90	29.20		15	28.4%	0.38	0.0032	-0.103	615	79.50	87.00			28.7%	-0.65	0.0034	-0.105
24.60	27.60		93	28.3%	0.37	0.0031	-0.102	620	83.40	88.70		1	28.1%	-0.66	0.0034	-0.104
24.20	26.30		4	28.7%	0.35	0.0031	-0.101	625	86.80	92.60			28.1%	-0.68	0.0033	-0.102
22.60	24.70		14	28.5%	0.34	0.0031	-0.099	630	90.60	98.00		3	28.7%	-0.69	0.0033	-0.100
21.10	23.60		7	28.4%	0.32	0.0030	-0.097	635	95.80	101.90		5	29.3%	-0.71	0.0033	-0.098
19.60	22.10		20	28.2%	0.31	0.0030	-0.096	640	97.00	105.30		6	28.2%	-0.72	0.0032	-0.096
18.60	21.10		43	28.3%	0.30	0.0029	-0.094	645	103.60	108.10		11	28.8%	-0.73	0.0032	-0.094
17.60	19.80		16	28.3%	0.29	0.0028	-0.092	650	105.00	112.60		39	28.0%	-0.75	0.0031	-0.092
16.80	18.70		13	28.3%	0.27	0.0028	-0.090	655	109.10	115.80		3	27.7%	-0.76	0.0031	-0.089
13.80	17.80		39	27.6%	0.26	0.0027	-0.088	660	114.80	119.90			28.3%	-0.78	0.0030	-0.086
12.90	16.70		53	27.5%	0.25	0.0027	-0.086	665	119.30	124.80			28.8%	-0.79	0.0030	-0.084
12.70	15.70	6	21	27.7%	0.24	0.0026	-0.084	670	122.90	128.70			28.4%	-0.80	0.0029	-0.081
11.30	14.90		18	27.5%	0.23	0.0026	-0.081	675	125.80	134.00			28.3%	-0.81	0.0028	-0.078
11.60	14.10		39	27.9%	0.22	0.0025	-0.079	680	132.40	138.40		1	29.4%	-0.82	0.0027	-0.075
10.80	13.50		7	28.0%	0.21	0.0024	-0.077	685	136.90	141.10			28.8%	-0.84	0.0026	-0.071
8.50	12.40	1	17	27.1%	0.20	0.0024	-0.075	690	141.20	147.00			29.5%	-0.85	0.0026	-0.068
8.00	13.40		3	27.9%	0.19	0.0023	-0.072	695	145.70	150.00			28.9%	-0.86	0.0025	-0.065
7.00	11.50		127	27.1%	0.18	0.0022	-0.070	700	147.80	156.00		5	28.5%	-0.87	0.0024	-0.061
6.80	10.90		21	27.3%	0.17	0.0022	-0.068	705	153.40	160.80			29.3%	-0.88	0.0023	-0.058
6.50	12.20		7	28.3%	0.16	0.0021	-0.066	710	157.00	164.00			27.9%	-0.89	0.0022	-0.054
5.60	10.00		10	27.3%	0.16	0.0020	-0.064	715	161.60	170.00			28.9%	-0.89	0.0021	-0.050
5.20	9.40		16	27.3%	0.15	0.0020	-0.062	720	166.30	174.60			29.0%	-0.90	0.0020	-0.047
5.00	8.70		16	27.3%	0.14	0.0019	-0.060	725	170.90	179.00			28.9%	-0.91	0.0019	-0.043
3.90	7.80		9	27.6%	0.12	0.0017	-0.054	740	186.30	193.40			30.4%	-0.93	0.0016	-0.032
3.60	6.20		10	28.2%	0.10	0.0015	-0.046	760	204.40	212.50			30.1%	-0.95	0.0013	-0.019
2.10	5.30		14	28.0%	0.08	0.0012	-0.040	780	224.70	231.90			31.8%	-0.97	0.0016	-0.014
1.35	4.80		11	28.5%	0.07	0.0011	-0.035	800	244.30	251.60			33.0%	-0.99	0.0010	-0.061
1.30	3.50		5	28.6%	0.06	0.0009	-0.030	820	264.10	271.50			34.6%	-1.00	0.0001	-0.061

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 — May 21, 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 — May 21, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive