Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $440.72 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 109.00 | 116.00 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 102.30 | 110.90 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 99.10 | 106.00 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 93.70 | 100.90 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 89.50 | 94.40 | 84.40 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.94 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 355.00 | 84.40 | 91.00 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 79.70 | 86.50 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 365.00 | 75.60 | 81.40 | % | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 71.00 | 76.80 | % | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 375.00 | 66.20 | 72.00 | % | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 60.70 | 67.00 | % | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 385.00 | 57.20 | 62.40 | % | 0 | 0 | 0.31 | 0.86 | 0.00 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 51.70 | 57.20 | % | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 395.00 | 48.60 | 52.60 | % | 0 | 0 | 0.30 | 0.83 | 0.00 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 400.00 | 41.80 | 48.30 | 44.30 | % | 2 | 0 | 0.27 | 0.81 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 405.00 | 38.50 | 43.90 | 40.45 | % | 1 | 0 | 0.29 | 0.79 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 410.00 | 35.90 | 41.40 | % | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.13 | 2/21/2025 4:00:09 PM EST | |||
| 415.00 | 32.50 | 36.50 | % | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.13 | 2/21/2025 4:00:09 PM EST | |||
| 420.00 | 26.00 | 30.30 | 29.20 | % | 1 | 0 | 0.23 | 0.71 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 425.00 | 25.40 | 26.90 | 25.20 | % | 1 | 0 | 0.26 | 0.67 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 430.00 | 22.20 | 24.20 | 23.13 | +3.13 | +15.65% | 11 | 2 | 0.26 | 0.62 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 435.00 | 17.80 | 22.20 | 18.20 | +1.30 | +7.70% | 4 | 2 | 0.26 | 0.57 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 440.00 | 16.60 | 18.20 | 17.53 | +1.80 | +11.45% | 23 | 2 | 0.25 | 0.52 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 445.00 | 12.40 | 15.00 | 14.87 | +1.54 | +11.56% | 32 | 2 | 0.23 | 0.47 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 450.00 | 11.90 | 13.00 | 12.50 | % | 28 | 0 | 0.24 | 0.43 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 455.00 | 9.90 | 14.30 | 10.62 | +0.54 | +5.36% | 11 | 1 | 0.27 | 0.38 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 460.00 | 8.40 | 10.30 | 8.40 | +0.05 | +0.60% | 26 | 2 | 0.25 | 0.34 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 465.00 | 7.10 | 7.80 | 7.03 | +0.93 | +15.25% | 6 | 1 | 0.24 | 0.30 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 470.00 | 3.90 | 7.30 | 5.57 | +1.00 | +21.89% | 3 | 1 | 0.23 | 0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 475.00 | 4.90 | 8.70 | 5.03 | +0.33 | +7.03% | 4 | 1 | 0.27 | 0.23 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 480.00 | 4.00 | 5.00 | 3.90 | +0.01 | +0.26% | 4 | 1 | 0.25 | 0.20 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 485.00 | 1.60 | 4.30 | 3.45 | % | 3 | 0 | 0.25 | 0.18 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 490.00 | 2.75 | 6.60 | 2.80 | % | 2 | 0 | 0.29 | 0.15 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 495.00 | 0.10 | 6.10 | 2.25 | % | 7 | 0 | 0.27 | 0.13 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 500.00 | 0.65 | 6.30 | 2.30 | % | 15 | 0 | 0.28 | 0.11 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 505.00 | 1.70 | 2.25 | % | 0 | 0 | 0.26 | 0.10 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 510.00 | 1.45 | 3.60 | 1.63 | % | 1 | 0 | 0.29 | 0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 515.00 | 1.05 | 2.55 | % | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 520.00 | 1.10 | 1.90 | % | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 525.00 | 0.95 | 1.85 | 1.00 | % | 11 | 0 | 0.29 | 0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 530.00 | 0.85 | 2.80 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.05 | 4.80 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 0.20 | 4.90 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 0.25 | 5.00 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 0.30 | 5.10 | % | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.35 | 5.20 | % | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 355.00 | 0.40 | 5.30 | % | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 0.50 | 8.40 | % | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 365.00 | 0.85 | 5.60 | % | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 1.25 | 5.80 | % | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 375.00 | 1.55 | 6.10 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.11 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 380.00 | 0.95 | 6.40 | % | 0 | 0 | 0.33 | -0.12 | 0.00 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 385.00 | 2.15 | 3.30 | % | 0 | 0 | 0.30 | -0.14 | 0.00 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 2.50 | 3.60 | 2.79 | -0.93 | -25.00% | 1 | 1 | 0.29 | -0.16 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 395.00 | 3.30 | 7.10 | 3.48 | -1.32 | -27.50% | 1 | 3 | 0.32 | -0.17 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 400.00 | 3.90 | 5.00 | 4.20 | -1.30 | -23.64% | 7 | 4 | 0.28 | -0.19 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 405.00 | 4.50 | 6.00 | 4.65 | % | 2 | 0 | 0.27 | -0.21 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 410.00 | 5.60 | 6.70 | 6.15 | -1.45 | -19.08% | 6 | 1 | 0.27 | -0.23 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 415.00 | 6.30 | 8.90 | 7.15 | % | 3 | 0 | 0.27 | -0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 420.00 | 7.60 | 9.10 | 8.45 | -2.39 | -22.05% | 4 | 1 | 0.25 | -0.29 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 425.00 | 8.50 | 11.10 | 12.23 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.33 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 430.00 | 11.10 | 12.80 | 11.65 | -3.77 | -24.45% | 2 | 1 | 0.25 | -0.38 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 435.00 | 13.20 | 14.60 | 14.30 | -3.35 | -18.98% | 2 | 7 | 0.25 | -0.43 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 440.00 | 15.50 | 20.40 | 16.20 | -2.95 | -15.41% | 71 | 2 | 0.25 | -0.48 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 445.00 | 18.40 | 21.80 | 18.70 | -4.70 | -20.09% | 7 | 3 | 0.24 | -0.53 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 450.00 | 21.00 | 25.10 | 20.90 | % | 2 | 0 | 0.24 | -0.57 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 455.00 | 24.20 | 26.30 | % | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.14 | 2/21/2025 4:00:09 PM EST | |||
| 460.00 | 27.10 | 31.50 | 35.85 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.66 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 465.00 | 30.40 | 34.10 | % | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.13 | 2/21/2025 4:00:09 PM EST | |||
| 470.00 | 34.60 | 38.20 | 44.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.74 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 475.00 | 38.70 | 41.60 | % | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 480.00 | 42.90 | 48.60 | % | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 485.00 | 47.20 | 53.00 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 490.00 | 51.20 | 57.50 | % | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 495.00 | 54.70 | 61.70 | % | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 500.00 | 59.10 | 66.90 | % | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 505.00 | 63.70 | 71.70 | % | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 510.00 | 69.20 | 76.10 | % | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 515.00 | 74.40 | 80.90 | % | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 520.00 | 78.90 | 85.90 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 525.00 | 83.50 | 90.80 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 530.00 | 88.30 | 95.70 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST |