LMT option chain Lockheed Martin Corporation
Cboe delayed options data · as of 03:36 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 ±19.1% (429.80–633.30) · ATM IV 28.6% · P/C open interest 0.55
| 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 | |
| 260.40 | 269.80 | 1 | 39.1% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 2.55 | 60 | 38.5% | -0.01 | 0.0002 | -0.011 | ||
| 250.00 | 260.00 | 39.2% | 0.99 | 0.0002 | 0.000 | 280 | 0.0500 | 3.00 | 36.2% | -0.01 | 0.0002 | -0.012 | ||||
| 242.30 | 250.00 | 38.3% | 0.99 | 0.0002 | 0.000 | 290 | 0.1000 | 1.75 | 1 | 36.5% | -0.02 | 0.0002 | -0.013 | |||
| 231.00 | 241.00 | 1 | 37.2% | 0.98 | 0.0003 | 0.000 | 300 | 0.5500 | 2.30 | 16 | 35.9% | -0.02 | 0.0003 | -0.014 | ||
| 227.90 | 236.00 | 1 | 36.9% | 0.98 | 0.0003 | 0.000 | 305 | 0.0500 | 2.25 | 5 | 35.1% | -0.02 | 0.0003 | -0.015 | ||
| 222.70 | 231.00 | 35.6% | 0.98 | 0.0003 | 0.000 | 310 | 0.7500 | 2.35 | 23 | 35.6% | -0.02 | 0.0003 | -0.016 | |||
| 218.20 | 226.40 | 35.6% | 0.98 | 0.0004 | 0.000 | 315 | 0.8500 | 2.25 | 6 | 35.1% | -0.02 | 0.0004 | -0.017 | |||
| 213.60 | 221.70 | 35.6% | 0.98 | 0.0004 | 0.000 | 320 | 0.0500 | 3.00 | 21 | 34.4% | -0.03 | 0.0004 | -0.018 | |||
| 208.80 | 217.00 | 35.0% | 0.97 | 0.0004 | 0.000 | 325 | 1.30 | 2.35 | 5 | 34.3% | -0.03 | 0.0004 | -0.019 | |||
| 204.50 | 212.20 | 35.8% | 0.97 | 0.0005 | 0.000 | 330 | 1.00 | 3.10 | 3 | 34.2% | -0.03 | 0.0005 | -0.020 | |||
| 199.60 | 208.00 | 34.7% | 0.97 | 0.0005 | 0.000 | 335 | 1.55 | 3.40 | 3 | 34.0% | -0.03 | 0.0005 | -0.021 | |||
| 194.90 | 203.00 | 34.1% | 0.97 | 0.0005 | 0.000 | 340 | 1.80 | 2.95 | 33.4% | -0.04 | 0.0006 | -0.022 | ||||
| 190.60 | 198.60 | 1 | 35.9% | 0.96 | 0.0006 | 0.000 | 345 | 2.00 | 3.50 | 3 | 33.1% | -0.04 | 0.0006 | -0.024 | ||
| 186.00 | 194.00 | 35.2% | 0.96 | 0.0006 | 0.000 | 350 | 2.15 | 4.10 | 5 | 32.8% | -0.04 | 0.0006 | -0.025 | |||
| 181.60 | 189.00 | 34.1% | 0.96 | 0.0007 | 0.000 | 355 | 1.90 | 4.40 | 3 | 32.5% | -0.05 | 0.0007 | -0.027 | |||
| 176.90 | 184.90 | 33.5% | 0.95 | 0.0007 | -0.002 | 360 | 2.00 | 5.10 | 32.6% | -0.05 | 0.0008 | -0.028 | ||||
| 172.50 | 180.00 | 1 | 33.0% | 0.95 | 0.0008 | -0.005 | 365 | 2.75 | 4.80 | 31.7% | -0.06 | 0.0008 | -0.030 | |||
| 168.10 | 175.90 | 33.2% | 0.94 | 0.0008 | -0.007 | 370 | 0.9000 | 5.50 | 31.9% | -0.06 | 0.0009 | -0.032 | ||||
| 163.60 | 171.00 | 32.9% | 0.94 | 0.0009 | -0.010 | 375 | 3.50 | 6.70 | 1 | 31.4% | -0.07 | 0.0009 | -0.034 | |||
| 159.20 | 167.00 | 1 | 32.6% | 0.93 | 0.0010 | -0.013 | 380 | 3.60 | 6.10 | 16 | 31.2% | -0.07 | 0.0010 | -0.036 | ||
| 154.60 | 162.70 | 32.6% | 0.93 | 0.0010 | -0.015 | 385 | 4.20 | 6.50 | 31.1% | -0.08 | 0.0011 | -0.038 | ||||
| 150.30 | 158.00 | 31.9% | 0.92 | 0.0011 | -0.018 | 390 | 5.20 | 7.00 | 13 | 31.4% | -0.09 | 0.0011 | -0.040 | |||
| 147.40 | 154.00 | 32.5% | 0.91 | 0.0012 | -0.021 | 395 | 5.10 | 7.40 | 16 | 30.6% | -0.09 | 0.0012 | -0.043 | |||
| 143.10 | 149.80 | 18 | 32.3% | 0.90 | 0.0012 | -0.024 | 400 | 6.50 | 7.80 | 4 | 62 | 30.9% | -0.10 | 0.0013 | -0.045 | |
| 139.00 | 145.60 | 32.1% | 0.90 | 0.0013 | -0.027 | 405 | 6.00 | 8.60 | 30.1% | -0.11 | 0.0014 | -0.047 | ||||
| 133.80 | 141.00 | 2 | 31.1% | 0.89 | 0.0014 | -0.030 | 410 | 6.50 | 9.70 | 6 | 30.2% | -0.12 | 0.0014 | -0.050 | ||
| 129.50 | 137.00 | 31.0% | 0.88 | 0.0015 | -0.033 | 415 | 7.30 | 10.00 | 4 | 29.8% | -0.12 | 0.0015 | -0.052 | |||
| 125.60 | 133.00 | 2 | 31.3% | 0.87 | 0.0016 | -0.036 | 420 | 6.00 | 11.30 | 5 | 28.8% | -0.13 | 0.0016 | -0.054 | ||
| 122.40 | 129.00 | 31.1% | 0.86 | 0.0016 | -0.039 | 425 | 7.30 | 14.90 | 4 | 30.4% | -0.14 | 0.0017 | -0.057 | |||
| 118.30 | 125.00 | 1 | 30.8% | 0.85 | 0.0017 | -0.042 | 430 | 8.40 | 15.20 | 21 | 30.1% | -0.15 | 0.0018 | -0.059 | ||
| 113.30 | 121.00 | 2 | 30.1% | 0.84 | 0.0018 | -0.045 | 435 | 9.50 | 15.80 | 20 | 29.9% | -0.16 | 0.0019 | -0.062 | ||
| 110.80 | 117.30 | 1 | 30.6% | 0.83 | 0.0019 | -0.048 | 440 | 9.40 | 17.00 | 5 | 29.3% | -0.17 | 0.0020 | -0.064 | ||
| 107.00 | 114.00 | 1 | 30.7% | 0.82 | 0.0020 | -0.051 | 445 | 11.80 | 17.70 | 7 | 29.6% | -0.19 | 0.0021 | -0.067 | ||
| 103.30 | 109.70 | 15 | 30.3% | 0.81 | 0.0021 | -0.053 | 450 | 15.10 | 17.00 | 2 | 67 | 29.6% | -0.20 | 0.0022 | -0.069 | |
| 99.60 | 106.00 | 8 | 30.1% | 0.80 | 0.0022 | -0.056 | 455 | 13.80 | 18.30 | 1 | 28.5% | -0.21 | 0.0022 | -0.071 | ||
| 96.00 | 102.40 | 10 | 30.0% | 0.79 | 0.0022 | -0.059 | 460 | 17.40 | 19.60 | 2 | 28 | 29.3% | -0.22 | 0.0023 | -0.073 | |
| 92.50 | 98.70 | 2 | 29.8% | 0.77 | 0.0023 | -0.062 | 465 | 18.80 | 20.90 | 1 | 6 | 29.2% | -0.23 | 0.0024 | -0.075 | |
| 89.00 | 95.20 | 4 | 29.7% | 0.76 | 0.0024 | -0.064 | 470 | 20.30 | 22.60 | 4 | 39 | 29.2% | -0.25 | 0.0025 | -0.077 | |
| 85.70 | 92.30 | 10 | 29.8% | 0.75 | 0.0025 | -0.067 | 475 | 21.70 | 23.90 | 36 | 29.0% | -0.26 | 0.0026 | -0.079 | ||
| 82.20 | 88.50 | 2 | 29.4% | 0.74 | 0.0026 | -0.069 | 480 | 23.20 | 26.60 | 11 | 14 | 28.8% | -0.28 | 0.0026 | -0.081 | |
| 79.20 | 85.30 | 3 | 29.4% | 0.72 | 0.0026 | -0.071 | 485 | 24.90 | 27.30 | 34 | 28.9% | -0.29 | 0.0027 | -0.083 | ||
| 76.00 | 81.70 | 3 | 29.1% | 0.71 | 0.0027 | -0.073 | 490 | 26.50 | 29.20 | 1 | 14 | 28.8% | -0.30 | 0.0028 | -0.084 | |
| 73.10 | 78.80 | 18 | 29.2% | 0.69 | 0.0028 | -0.076 | 495 | 28.50 | 31.00 | 8 | 28.8% | -0.32 | 0.0029 | -0.086 | ||
| 70.00 | 77.00 | 34 | 29.4% | 0.68 | 0.0028 | -0.077 | 500 | 27.30 | 33.20 | 84 | 27.8% | -0.33 | 0.0029 | -0.087 | ||
| 67.30 | 72.80 | 3 | 29.0% | 0.66 | 0.0029 | -0.079 | 505 | 29.30 | 35.40 | 7 | 27.8% | -0.35 | 0.0030 | -0.088 | ||
| 64.30 | 69.80 | 34 | 28.8% | 0.65 | 0.0029 | -0.081 | 510 | 34.20 | 37.00 | 4 | 28.5% | -0.37 | 0.0031 | -0.089 | ||
| 61.40 | 67.70 | 50 | 3 | 28.9% | 0.63 | 0.0030 | -0.082 | 515 | 36.30 | 39.70 | 34 | 28.6% | -0.38 | 0.0031 | -0.090 | |
| 59.90 | 64.20 | 25 | 28.9% | 0.62 | 0.0030 | -0.084 | 520 | 38.20 | 42.00 | 18 | 28.4% | -0.40 | 0.0032 | -0.091 | ||
| 54.90 | 63.00 | 9 | 28.6% | 0.60 | 0.0031 | -0.085 | 525 | 38.00 | 45.40 | 6 | 27.9% | -0.41 | 0.0032 | -0.092 | ||
| 54.80 | 59.40 | 20 | 28.9% | 0.59 | 0.0031 | -0.086 | 530 | 43.20 | 46.10 | 13 | 28.2% | -0.43 | 0.0032 | -0.092 | ||
| 51.70 | 57.60 | 5 | 28.8% | 0.57 | 0.0031 | -0.087 | 535 | 42.90 | 51.40 | 4 | 9 | 28.1% | -0.45 | 0.0033 | -0.093 | |
| 49.20 | 54.00 | 1 | 10 | 28.4% | 0.56 | 0.0032 | -0.088 | 540 | 48.10 | 52.00 | 5 | 6 | 28.2% | -0.46 | 0.0033 | -0.093 |
| 46.90 | 52.20 | 11 | 28.5% | 0.54 | 0.0032 | -0.088 | 545 | 50.20 | 53.80 | 1 | 9 | 27.8% | -0.48 | 0.0033 | -0.093 | |
| 44.70 | 49.20 | 1 | 37 | 28.2% | 0.53 | 0.0032 | -0.089 | 550 | 51.90 | 57.20 | 36 | 27.6% | -0.49 | 0.0034 | -0.093 | |
| 42.70 | 47.00 | 5 | 2 | 28.2% | 0.51 | 0.0032 | -0.089 | 555 | 55.70 | 60.60 | 21 | 28.1% | -0.51 | 0.0034 | -0.093 | |
| 40.90 | 45.10 | 8 | 28.3% | 0.50 | 0.0032 | -0.089 | 560 | 59.00 | 62.80 | 1 | 27.9% | -0.53 | 0.0034 | -0.092 | ||
| 38.90 | 45.00 | 15 | 28.7% | 0.48 | 0.0032 | -0.089 | 565 | 61.50 | 66.30 | 6 | 27.9% | -0.54 | 0.0034 | -0.092 | ||
| 36.90 | 42.40 | 26 | 28.5% | 0.47 | 0.0032 | -0.089 | 570 | 63.60 | 69.20 | 4 | 27.5% | -0.56 | 0.0034 | -0.091 | ||
| 35.10 | 38.50 | 13 | 27.9% | 0.45 | 0.0032 | -0.089 | 575 | 67.30 | 72.50 | 4 | 27.7% | -0.57 | 0.0034 | -0.090 | ||
| 31.10 | 37.60 | 24 | 27.5% | 0.44 | 0.0032 | -0.089 | 580 | 70.10 | 75.10 | 7 | 27.4% | -0.59 | 0.0034 | -0.089 | ||
| 29.40 | 37.90 | 7 | 28.0% | 0.42 | 0.0032 | -0.088 | 585 | 74.10 | 79.80 | 2 | 28.0% | -0.60 | 0.0034 | -0.088 | ||
| 30.00 | 33.90 | 11 | 27.9% | 0.41 | 0.0031 | -0.088 | 590 | 75.40 | 82.70 | 1 | 27.2% | -0.62 | 0.0033 | -0.087 | ||
| 26.20 | 32.30 | 37 | 27.2% | 0.40 | 0.0031 | -0.087 | 595 | 80.10 | 86.10 | 3 | 27.5% | -0.64 | 0.0033 | -0.085 | ||
| 27.20 | 30.70 | 122 | 27.9% | 0.38 | 0.0031 | -0.086 | 600 | 83.70 | 89.70 | 4 | 27.5% | -0.65 | 0.0033 | -0.084 | ||
| 24.40 | 31.70 | 12 | 28.2% | 0.37 | 0.0031 | -0.085 | 605 | 87.00 | 93.30 | 3 | 27.4% | -0.66 | 0.0033 | -0.082 | ||
| 23.60 | 30.40 | 20 | 28.4% | 0.36 | 0.0030 | -0.084 | 610 | 91.30 | 97.00 | 1 | 27.6% | -0.68 | 0.0032 | -0.081 | ||
| 20.50 | 29.00 | 10 | 27.8% | 0.34 | 0.0030 | -0.083 | 615 | 94.80 | 100.70 | 27.5% | -0.69 | 0.0032 | -0.079 | |||
| 22.00 | 25.10 | 90 | 27.8% | 0.33 | 0.0029 | -0.082 | 620 | 98.10 | 104.40 | 1 | 27.3% | -0.71 | 0.0032 | -0.077 | ||
| 18.00 | 26.50 | 5 | 27.7% | 0.32 | 0.0029 | -0.081 | 625 | 102.00 | 108.30 | 27.4% | -0.72 | 0.0031 | -0.076 | |||
| 19.50 | 22.90 | 14 | 27.8% | 0.31 | 0.0028 | -0.080 | 630 | 106.10 | 112.20 | 3 | 27.4% | -0.73 | 0.0031 | -0.074 | ||
| 15.80 | 22.60 | 7 | 27.2% | 0.29 | 0.0028 | -0.078 | 635 | 110.00 | 116.00 | 5 | 27.3% | -0.75 | 0.0031 | -0.072 | ||
| 16.60 | 23.30 | 19 | 28.3% | 0.28 | 0.0027 | -0.077 | 640 | 114.00 | 120.00 | 6 | 27.3% | -0.76 | 0.0030 | -0.071 | ||
| 14.20 | 22.50 | 46 | 27.9% | 0.27 | 0.0027 | -0.075 | 645 | 118.00 | 124.10 | 11 | 27.2% | -0.77 | 0.0030 | -0.069 | ||
| 15.70 | 20.50 | 14 | 28.4% | 0.26 | 0.0026 | -0.074 | 650 | 121.80 | 128.40 | 39 | 27.2% | -0.78 | 0.0030 | -0.068 | ||
| 14.80 | 19.80 | 13 | 28.5% | 0.25 | 0.0026 | -0.073 | 655 | 126.30 | 132.30 | 3 | 27.2% | -0.80 | 0.0030 | -0.066 | ||
| 14.40 | 16.80 | 5 | 40 | 27.9% | 0.24 | 0.0025 | -0.071 | 660 | 131.00 | 136.50 | 27.3% | -0.81 | 0.0029 | -0.065 | ||
| 13.50 | 16.30 | 53 | 28.0% | 0.23 | 0.0024 | -0.070 | 665 | 135.00 | 140.80 | 27.2% | -0.82 | 0.0029 | -0.064 | |||
| 12.00 | 18.20 | 12 | 28.7% | 0.22 | 0.0024 | -0.068 | 670 | 138.90 | 146.10 | 26.8% | -0.83 | 0.0029 | -0.064 | |||
| 9.90 | 17.30 | 18 | 28.2% | 0.21 | 0.0023 | -0.067 | 675 | 143.30 | 150.40 | 27.4% | -0.84 | 0.0029 | -0.063 | |||
| 8.60 | 16.80 | 39 | 28.0% | 0.20 | 0.0023 | -0.065 | 680 | 147.60 | 155.20 | 26.9% | -0.85 | 0.0029 | -0.063 | |||
| 11.10 | 12.60 | 7 | 27.9% | 0.20 | 0.0022 | -0.064 | 685 | 152.20 | 158.30 | 26.7% | -0.86 | 0.0029 | -0.063 | |||
| 10.30 | 15.40 | 6 | 8 | 29.2% | 0.19 | 0.0022 | -0.062 | 690 | 157.10 | 162.80 | 26.9% | -0.87 | 0.0029 | -0.063 | ||
| 8.50 | 14.90 | 3 | 28.8% | 0.18 | 0.0021 | -0.061 | 695 | 161.20 | 168.30 | 27.2% | -0.88 | 0.0029 | -0.063 | |||
| 9.50 | 10.90 | 121 | 28.0% | 0.17 | 0.0020 | -0.060 | 700 | 166.60 | 173.10 | 5 | 27.9% | -0.89 | 0.0028 | -0.064 | ||
| 8.80 | 13.70 | 21 | 29.4% | 0.17 | 0.0020 | -0.058 | 705 | 170.00 | 177.40 | 26.4% | -0.90 | 0.0028 | -0.064 | |||
| 8.30 | 14.00 | 6 | 29.4% | 0.16 | 0.0019 | -0.057 | 710 | 175.00 | 182.90 | 27.4% | -0.92 | 0.0029 | -0.062 | |||
| 7.90 | 9.70 | 11 | 28.2% | 0.15 | 0.0019 | -0.056 | 715 | 179.70 | 187.80 | -0.93 | 0.0030 | -0.060 | ||||
| 5.30 | 10.50 | 20 | 28.3% | 0.15 | 0.0018 | -0.054 | 720 | 184.40 | 192.10 | 10 | -0.94 | 0.0031 | -0.058 | |||
| 7.10 | 12.20 | 14 | 28.3% | 0.14 | 0.0018 | -0.053 | 725 | 189.30 | 197.60 | 1 | -0.95 | 0.0031 | -0.058 | |||
| 6.30 | 9.80 | 11 | 28.5% | 0.13 | 0.0016 | -0.049 | 740 | 204.00 | 213.00 | -0.97 | 0.0028 | -0.042 | ||||
| 5.10 | 9.20 | 10 | 30.5% | 0.11 | 0.0014 | -0.045 | 760 | 224.00 | 233.00 | -0.99 | 0.0010 | -0.084 | ||||
| 2.50 | 7.70 | 14 | 29.4% | 0.09 | 0.0013 | -0.041 | 780 | 244.00 | 252.10 | -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 — 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