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 ±25.5% (411.89–694.49) · ATM IV 29.6% · P/C open interest 0.56
| 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 | |
| 272.00 | 281.00 | 35.8% | 0.98 | 0.0003 | 0.000 | 280 | 0 | 4.20 | 20 | 35.2% | -0.03 | 0.0003 | -0.014 | |||
| 263.00 | 272.00 | 36.1% | 0.97 | 0.0003 | 0.000 | 290 | 0.0500 | 6.70 | 9 | 36.9% | -0.03 | 0.0003 | -0.015 | |||
| 254.00 | 263.00 | 12 | 35.9% | 0.97 | 0.0004 | 0.000 | 300 | 1.15 | 10.00 | 50 | 39.4% | -0.03 | 0.0004 | -0.017 | ||
| 245.00 | 254.00 | 3 | 35.4% | 0.96 | 0.0004 | 0.000 | 310 | 3.00 | 10.00 | 121 | 39.1% | -0.04 | 0.0004 | -0.018 | ||
| 236.00 | 245.00 | 99 | 34.7% | 0.96 | 0.0004 | 0.000 | 320 | 0.6000 | 7.50 | 27 | 33.5% | -0.04 | 0.0005 | -0.020 | ||
| 227.00 | 235.00 | 2 | 33.1% | 0.95 | 0.0005 | 0.000 | 330 | 0.0500 | 10.00 | 24 | 33.6% | -0.05 | 0.0005 | -0.022 | ||
| 219.00 | 226.00 | 1 | 33.1% | 0.94 | 0.0006 | 0.000 | 340 | 4.50 | 7.10 | 44 | 33.2% | -0.06 | 0.0006 | -0.025 | ||
| 210.10 | 216.90 | 2 | 18 | 32.1% | 0.94 | 0.0006 | -0.002 | 350 | 5.70 | 6.80 | 2 | 125 | 32.2% | -0.07 | 0.0007 | -0.027 |
| 202.00 | 208.70 | 5 | 32.3% | 0.93 | 0.0007 | -0.005 | 360 | 6.70 | 9.60 | 111 | 33.0% | -0.08 | 0.0007 | -0.030 | ||
| 193.00 | 200.00 | 5 | 31.4% | 0.92 | 0.0008 | -0.009 | 370 | 5.70 | 14.00 | 43 | 33.2% | -0.09 | 0.0008 | -0.032 | ||
| 185.00 | 194.00 | 1 | 14 | 32.5% | 0.91 | 0.0009 | -0.013 | 380 | 8.90 | 12.10 | 41 | 32.3% | -0.10 | 0.0009 | -0.035 | |
| 177.00 | 186.00 | 41 | 32.2% | 0.89 | 0.0010 | -0.017 | 390 | 7.50 | 13.80 | 70 | 30.8% | -0.11 | 0.0010 | -0.038 | ||
| 170.00 | 177.00 | 2 | 81 | 31.8% | 0.88 | 0.0010 | -0.021 | 400 | 11.80 | 15.10 | 1 | 172 | 31.7% | -0.12 | 0.0011 | -0.041 |
| 162.00 | 171.00 | 7 | 32.1% | 0.87 | 0.0011 | -0.025 | 410 | 13.40 | 18.10 | 1 | 110 | 31.8% | -0.14 | 0.0012 | -0.044 | |
| 154.00 | 163.00 | 11 | 31.5% | 0.85 | 0.0012 | -0.029 | 420 | 15.90 | 20.10 | 139 | 31.8% | -0.15 | 0.0013 | -0.047 | ||
| 147.00 | 156.00 | 23 | 31.6% | 0.84 | 0.0013 | -0.033 | 430 | 17.10 | 23.80 | 131 | 31.8% | -0.17 | 0.0014 | -0.050 | ||
| 140.00 | 149.00 | 19 | 31.4% | 0.82 | 0.0014 | -0.036 | 440 | 18.00 | 26.00 | 67 | 31.0% | -0.18 | 0.0014 | -0.052 | ||
| 133.00 | 141.00 | 97 | 30.9% | 0.80 | 0.0015 | -0.040 | 450 | 21.10 | 25.00 | 74 | 30.0% | -0.20 | 0.0015 | -0.055 | ||
| 126.00 | 134.80 | 1 | 29 | 30.8% | 0.79 | 0.0016 | -0.043 | 460 | 25.80 | 31.50 | 159 | 31.4% | -0.22 | 0.0016 | -0.057 | |
| 120.00 | 126.00 | 37 | 30.2% | 0.77 | 0.0016 | -0.047 | 470 | 28.70 | 34.10 | 136 | 31.1% | -0.24 | 0.0017 | -0.060 | ||
| 113.00 | 122.00 | 38 | 30.5% | 0.75 | 0.0017 | -0.050 | 480 | 31.80 | 37.70 | 248 | 31.0% | -0.26 | 0.0018 | -0.062 | ||
| 107.00 | 116.00 | 52 | 30.4% | 0.73 | 0.0018 | -0.052 | 490 | 32.10 | 39.60 | 30 | 29.7% | -0.28 | 0.0019 | -0.064 | ||
| 101.00 | 107.80 | 10 | 287 | 29.7% | 0.71 | 0.0019 | -0.055 | 500 | 38.70 | 42.20 | 1 | 227 | 30.1% | -0.30 | 0.0020 | -0.066 |
| 95.00 | 102.40 | 140 | 29.6% | 0.69 | 0.0020 | -0.058 | 510 | 42.00 | 49.00 | 79 | 30.5% | -0.32 | 0.0020 | -0.067 | ||
| 90.00 | 96.30 | 4 | 188 | 29.4% | 0.67 | 0.0020 | -0.060 | 520 | 46.70 | 53.00 | 38 | 30.5% | -0.34 | 0.0021 | -0.069 | |
| 85.00 | 91.50 | 163 | 29.5% | 0.65 | 0.0021 | -0.062 | 530 | 49.00 | 57.00 | 65 | 29.8% | -0.36 | 0.0022 | -0.070 | ||
| 79.00 | 89.00 | 51 | 29.7% | 0.63 | 0.0021 | -0.063 | 540 | 55.00 | 62.00 | 55 | 30.1% | -0.39 | 0.0022 | -0.071 | ||
| 75.00 | 81.20 | 118 | 29.1% | 0.61 | 0.0022 | -0.065 | 550 | 60.40 | 66.00 | 174 | 30.0% | -0.41 | 0.0023 | -0.072 | ||
| 70.00 | 77.00 | 1 | 73 | 29.0% | 0.59 | 0.0022 | -0.066 | 560 | 64.10 | 70.10 | 52 | 29.4% | -0.43 | 0.0024 | -0.072 | |
| 65.00 | 75.00 | 1 | 94 | 29.3% | 0.57 | 0.0022 | -0.067 | 570 | 67.00 | 76.00 | 29 | 28.9% | -0.45 | 0.0024 | -0.073 | |
| 61.00 | 69.90 | 42 | 29.1% | 0.54 | 0.0023 | -0.068 | 580 | 72.00 | 82.00 | 22 | 28.9% | -0.48 | 0.0024 | -0.073 | ||
| 57.00 | 66.00 | 34 | 29.0% | 0.52 | 0.0023 | -0.069 | 590 | 78.40 | 87.00 | 46 | 28.8% | -0.50 | 0.0025 | -0.073 | ||
| 53.70 | 61.00 | 1,245 | 28.8% | 0.50 | 0.0023 | -0.069 | 600 | 84.00 | 93.00 | 35 | 28.7% | -0.52 | 0.0025 | -0.073 | ||
| 49.00 | 57.90 | 91 | 28.6% | 0.48 | 0.0023 | -0.069 | 610 | 90.10 | 99.00 | 41 | 28.5% | -0.55 | 0.0026 | -0.072 | ||
| 46.00 | 53.00 | 101 | 28.3% | 0.46 | 0.0023 | -0.069 | 620 | 96.30 | 106.00 | 253 | 28.6% | -0.57 | 0.0026 | -0.072 | ||
| 42.00 | 52.00 | 34 | 28.5% | 0.44 | 0.0023 | -0.068 | 630 | 106.00 | 112.00 | 16 | 29.1% | -0.59 | 0.0026 | -0.071 | ||
| 39.00 | 49.00 | 67 | 28.5% | 0.42 | 0.0023 | -0.068 | 640 | 110.00 | 119.00 | 8 | 28.4% | -0.62 | 0.0026 | -0.070 | ||
| 36.30 | 42.60 | 179 | 27.7% | 0.40 | 0.0023 | -0.067 | 650 | 117.00 | 126.00 | 11 | 28.4% | -0.64 | 0.0026 | -0.069 | ||
| 33.00 | 40.60 | 128 | 27.7% | 0.38 | 0.0022 | -0.066 | 660 | 124.00 | 133.00 | 31 | 28.2% | -0.66 | 0.0026 | -0.068 | ||
| 28.40 | 35.00 | 150 | 27.5% | 0.35 | 0.0022 | -0.064 | 680 | 142.00 | 148.00 | 2 | 28.8% | -0.71 | 0.0026 | -0.066 | ||
| 24.00 | 33.00 | 159 | 28.0% | 0.31 | 0.0021 | -0.061 | 700 | 155.00 | 164.00 | 5 | 28.1% | -0.76 | 0.0026 | -0.063 | ||
| 20.00 | 26.90 | 114 | 27.3% | 0.28 | 0.0020 | -0.058 | 720 | 172.00 | 181.00 | 3 | 28.3% | -0.80 | 0.0025 | -0.058 | ||
| 16.00 | 25.00 | 91 | 27.4% | 0.25 | 0.0019 | -0.055 | 740 | 191.00 | 198.00 | 3 | 28.9% | -0.84 | 0.0024 | -0.051 | ||
| 14.50 | 23.00 | 233 | 28.0% | 0.22 | 0.0018 | -0.051 | 760 | 207.00 | 216.00 | 3 | 28.4% | -0.87 | 0.0022 | -0.042 | ||
| 11.70 | 18.20 | 65 | 27.2% | 0.20 | 0.0017 | -0.048 | 780 | 225.00 | 234.00 | 28.1% | -0.90 | 0.0019 | -0.031 | |||
| 10.00 | 15.50 | 104 | 27.1% | 0.18 | 0.0016 | -0.045 | 800 | 245.00 | 253.00 | 29.1% | -0.93 | 0.0021 | -0.019 | |||
| 8.00 | 17.00 | 9 | 27.6% | 0.17 | 0.0015 | -0.043 | 810 | 254.00 | 263.00 | 29.3% | -0.95 | 0.0022 | -0.015 | |||
| 9.00 | 13.40 | 29 | 27.3% | 0.16 | 0.0014 | -0.041 | 820 | 264.00 | 273.00 | 30.0% | -0.96 | 0.0021 | -0.014 | |||
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 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs