LMT option chain Lockheed Martin Corporation
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 ±21.9% (431.94–674.44) · ATM IV 29.5% · P/C open interest 0.45
| 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 | |
| 252.00 | 261.00 | 36.7% | 0.98 | 0.0003 | 0.000 | 300 | 0.8000 | 9.80 | 15 | 45.1% | -0.03 | 0.0003 | -0.016 | |||
| 243.00 | 252.00 | 37.3% | 0.97 | 0.0003 | 0.000 | 310 | 1.05 | 2.25 | 4 | 34.0% | -0.03 | 0.0004 | -0.018 | |||
| 234.00 | 243.00 | 37.3% | 0.97 | 0.0004 | 0.000 | 320 | 0.2000 | 6.60 | 1 | 37.2% | -0.03 | 0.0004 | -0.019 | |||
| 225.00 | 233.00 | 35.9% | 0.97 | 0.0004 | 0.000 | 330 | 1.90 | 4.00 | 10 | 34.5% | -0.04 | 0.0005 | -0.021 | |||
| 216.00 | 224.00 | 35.5% | 0.96 | 0.0005 | 0.000 | 340 | 2.40 | 4.60 | 4 | 34.0% | -0.04 | 0.0005 | -0.023 | |||
| 206.00 | 215.00 | 34.0% | 0.95 | 0.0006 | 0.000 | 350 | 1.90 | 8.30 | 4 | 35.3% | -0.05 | 0.0006 | -0.026 | |||
| 198.00 | 206.00 | 34.2% | 0.95 | 0.0006 | -0.000 | 360 | 4.10 | 5.90 | 117 | 33.4% | -0.06 | 0.0007 | -0.029 | |||
| 189.00 | 198.00 | 2 | 34.2% | 0.94 | 0.0007 | -0.005 | 370 | 4.30 | 7.60 | 10 | 33.2% | -0.07 | 0.0008 | -0.032 | ||
| 180.00 | 189.00 | 33.3% | 0.93 | 0.0008 | -0.009 | 380 | 5.60 | 8.30 | 3 | 32.9% | -0.08 | 0.0009 | -0.035 | |||
| 172.00 | 180.00 | 32.9% | 0.92 | 0.0009 | -0.014 | 390 | 4.00 | 13.00 | 11 | 33.0% | -0.09 | 0.0010 | -0.039 | |||
| 163.00 | 172.00 | 32.4% | 0.90 | 0.0010 | -0.019 | 400 | 4.00 | 14.00 | 1 | 31.9% | -0.10 | 0.0011 | -0.043 | |||
| 155.00 | 164.00 | 32.3% | 0.89 | 0.0012 | -0.024 | 410 | 9.10 | 15.00 | 2 | 33.2% | -0.12 | 0.0012 | -0.047 | |||
| 147.00 | 156.00 | 1 | 32.1% | 0.87 | 0.0013 | -0.030 | 420 | 8.70 | 12.40 | 4 | 29.9% | -0.13 | 0.0013 | -0.050 | ||
| 139.00 | 148.00 | 31.7% | 0.86 | 0.0014 | -0.035 | 430 | 9.60 | 14.30 | 36 | 29.5% | -0.15 | 0.0014 | -0.054 | |||
| 131.00 | 137.30 | 1 | 30.0% | 0.84 | 0.0015 | -0.040 | 440 | 11.70 | 16.60 | 49 | 29.5% | -0.17 | 0.0016 | -0.058 | ||
| 124.00 | 130.80 | 1 | 39 | 30.4% | 0.82 | 0.0016 | -0.045 | 450 | 16.80 | 23.00 | 1 | 12 | 32.0% | -0.18 | 0.0017 | -0.062 |
| 117.00 | 122.40 | 3 | 29.9% | 0.80 | 0.0018 | -0.049 | 460 | 19.30 | 25.00 | 8 | 31.6% | -0.20 | 0.0018 | -0.065 | ||
| 110.00 | 117.00 | 5 | 30.3% | 0.78 | 0.0019 | -0.054 | 470 | 21.00 | 28.00 | 3 | 31.2% | -0.22 | 0.0019 | -0.068 | ||
| 104.30 | 108.60 | 23 | 30.0% | 0.76 | 0.0020 | -0.058 | 480 | 23.00 | 31.00 | 1 | 14 | 30.7% | -0.25 | 0.0020 | -0.071 | |
| 96.00 | 103.00 | 2 | 29.6% | 0.74 | 0.0021 | -0.062 | 490 | 27.40 | 34.00 | 6 | 30.8% | -0.27 | 0.0022 | -0.074 | ||
| 90.00 | 96.40 | 1 | 10 | 29.4% | 0.72 | 0.0022 | -0.066 | 500 | 30.00 | 37.00 | 47 | 30.3% | -0.29 | 0.0023 | -0.077 | |
| 84.00 | 90.50 | 258 | 29.3% | 0.69 | 0.0023 | -0.069 | 510 | 33.30 | 41.00 | 34 | 30.1% | -0.32 | 0.0024 | -0.079 | ||
| 78.00 | 87.00 | 26 | 29.8% | 0.67 | 0.0024 | -0.072 | 520 | 35.20 | 45.00 | 29 | 29.4% | -0.34 | 0.0025 | -0.081 | ||
| 73.00 | 79.60 | 19 | 29.3% | 0.65 | 0.0024 | -0.075 | 530 | 43.10 | 45.00 | 1 | 9 | 29.1% | -0.37 | 0.0025 | -0.083 | |
| 67.00 | 74.00 | 30 | 28.9% | 0.62 | 0.0025 | -0.077 | 540 | 44.00 | 51.30 | 2 | 37 | 28.6% | -0.39 | 0.0026 | -0.084 | |
| 62.00 | 72.00 | 38 | 29.5% | 0.59 | 0.0026 | -0.079 | 550 | 52.50 | 56.00 | 6 | 5 | 29.4% | -0.42 | 0.0027 | -0.085 | |
| 58.00 | 63.50 | 33 | 28.6% | 0.57 | 0.0026 | -0.081 | 560 | 57.60 | 60.60 | 38 | 36 | 29.2% | -0.45 | 0.0027 | -0.085 | |
| 53.00 | 61.80 | 117 | 29.1% | 0.54 | 0.0026 | -0.082 | 570 | 62.40 | 66.40 | 2 | 18 | 29.1% | -0.47 | 0.0028 | -0.086 | |
| 49.00 | 56.00 | 82 | 28.7% | 0.52 | 0.0027 | -0.083 | 580 | 68.50 | 72.30 | 1 | 29.2% | -0.50 | 0.0028 | -0.085 | ||
| 47.50 | 53.70 | 1 | 14 | 29.6% | 0.49 | 0.0027 | -0.083 | 590 | 74.60 | 79.90 | 1 | 28.8% | -0.53 | 0.0028 | -0.085 | |
| 44.20 | 46.80 | 20 | 45 | 28.8% | 0.47 | 0.0027 | -0.083 | 600 | 77.40 | 86.00 | 5 | 28.7% | -0.55 | 0.0029 | -0.084 | |
| 40.60 | 43.80 | 7 | 5 | 28.9% | 0.45 | 0.0027 | -0.083 | 610 | 85.50 | 93.00 | 1 | 29.2% | -0.58 | 0.0029 | -0.083 | |
| 38.40 | 42.80 | 5 | 29.6% | 0.42 | 0.0026 | -0.082 | 620 | 91.20 | 99.00 | 28.8% | -0.61 | 0.0029 | -0.082 | |||
| 31.00 | 40.00 | 6 | 28.6% | 0.40 | 0.0026 | -0.081 | 630 | 98.80 | 106.00 | 29.0% | -0.63 | 0.0029 | -0.080 | |||
| 28.00 | 34.00 | 14 | 27.7% | 0.38 | 0.0026 | -0.080 | 640 | 104.00 | 113.00 | 1 | 28.4% | -0.66 | 0.0029 | -0.079 | ||
| 25.00 | 31.60 | 75 | 27.6% | 0.35 | 0.0025 | -0.078 | 650 | 111.00 | 120.00 | 28.1% | -0.68 | 0.0028 | -0.077 | |||
| 23.00 | 32.00 | 57 | 28.4% | 0.33 | 0.0025 | -0.076 | 660 | 119.00 | 128.00 | 28.3% | -0.71 | 0.0028 | -0.074 | |||
| 19.00 | 25.00 | 19 | 27.7% | 0.29 | 0.0024 | -0.072 | 680 | 137.30 | 144.00 | 29.2% | -0.75 | 0.0027 | -0.069 | |||
| 15.10 | 21.00 | 20 | 27.4% | 0.26 | 0.0022 | -0.068 | 700 | 151.00 | 160.00 | 28.0% | -0.80 | 0.0026 | -0.062 | |||
| 11.00 | 20.00 | 3 | 27.8% | 0.22 | 0.0020 | -0.063 | 720 | 169.00 | 178.00 | 28.6% | -0.84 | 0.0024 | -0.053 | |||
| 9.60 | 14.70 | 4 | 27.2% | 0.19 | 0.0019 | -0.058 | 740 | 187.00 | 196.00 | 28.8% | -0.87 | 0.0022 | -0.043 | |||
| 8.00 | 12.40 | 159 | 27.3% | 0.17 | 0.0017 | -0.053 | 760 | 205.00 | 214.00 | 28.4% | -0.90 | 0.0019 | -0.031 | |||
| 6.50 | 10.70 | 1 | 27.5% | 0.14 | 0.0016 | -0.048 | 780 | 225.00 | 233.00 | 29.5% | -0.93 | 0.0016 | -0.018 | |||
| 5.60 | 8.90 | 4 | 27.6% | 0.13 | 0.0014 | -0.044 | 800 | 244.00 | 253.00 | 30.6% | -0.96 | 0.0019 | -0.006 | |||
| 4.00 | 11.00 | 6 | 29.2% | 0.11 | 0.0013 | -0.040 | 820 | 263.00 | 272.00 | 30.4% | -0.98 | 0.0017 | -0.025 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs