Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $512.41 as of 5/7/2026 8:10:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 70.80 | 77.30 | 74.05 | % | 0.17 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 445.00 | 66.20 | 71.80 | 69.00 | % | 0.16 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 450.00 | 61.60 | 67.30 | 64.45 | % | 0.14 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 455.00 | 57.10 | 64.00 | 60.55 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.06 | 5/7/2026 3:59:59 PM EST | |||
| 460.00 | 52.80 | 58.60 | 55.70 | % | 0.12 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.08 | 5/7/2026 3:59:59 PM EST | |||
| 465.00 | 48.50 | 55.20 | 51.85 | % | 0.11 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.09 | 5/7/2026 3:59:59 PM EST | |||
| 470.00 | 44.40 | 50.10 | 47.25 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.10 | 5/7/2026 3:59:59 PM EST | |||
| 475.00 | 40.40 | 46.40 | 43.40 | % | 0.09 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.12 | 5/7/2026 3:59:59 PM EST | |||
| 480.00 | 36.60 | 42.50 | 39.55 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.01 | -0.13 | 5/7/2026 3:59:59 PM EST | |||
| 485.00 | 33.00 | 39.20 | 36.10 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.14 | 5/7/2026 3:59:59 PM EST | |||
| 490.00 | 29.60 | 35.30 | 32.45 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.15 | 5/7/2026 3:59:59 PM EST | |||
| 495.00 | 26.40 | 31.80 | 29.10 | % | 0.06 | 0 | 0 | 0.29 | 0.63 | 0.01 | -0.16 | 5/7/2026 3:59:59 PM EST | |||
| 500.00 | 23.50 | 28.70 | 26.10 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 505.00 | 20.80 | 26.00 | 23.40 | 22.90 | % | 0.05 | 40 | 0 | 0.29 | 0.55 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 510.00 | 19.00 | 24.10 | 21.55 | 21.00 | % | 0.04 | 1 | 0 | 0.29 | 0.51 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 515.00 | 16.20 | 22.20 | 19.20 | 18.50 | % | 0.04 | 2 | 0 | 0.29 | 0.48 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 520.00 | 13.60 | 18.80 | 16.20 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.01 | -0.18 | 5/7/2026 3:59:59 PM EST | |||
| 525.00 | 11.60 | 17.20 | 14.40 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.01 | -0.18 | 5/7/2026 3:59:59 PM EST | |||
| 530.00 | 9.70 | 14.90 | 12.30 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.01 | -0.18 | 5/7/2026 3:59:59 PM EST | |||
| 535.00 | 8.00 | 13.70 | 10.85 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 540.00 | 6.50 | 13.20 | 9.85 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 545.00 | 6.40 | 11.90 | 9.15 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.01 | -0.16 | 5/7/2026 3:59:59 PM EST | |||
| 550.00 | 6.20 | 10.00 | 8.10 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.15 | 5/7/2026 3:59:59 PM EST | |||
| 555.00 | 3.20 | 10.20 | 6.70 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.01 | -0.15 | 5/7/2026 3:59:59 PM EST | |||
| 560.00 | 2.35 | 9.60 | 5.98 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.14 | 5/7/2026 3:59:59 PM EST | |||
| 565.00 | 1.65 | 9.10 | 5.38 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.00 | -0.13 | 5/7/2026 3:59:59 PM EST | |||
| 570.00 | 2.00 | 8.00 | 5.00 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.00 | -0.12 | 5/7/2026 3:59:59 PM EST | |||
| 575.00 | 0.45 | 8.90 | 4.68 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.00 | -0.12 | 5/7/2026 3:59:59 PM EST | |||
| 580.00 | 1.75 | 8.30 | 5.03 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.00 | -0.10 | 5/7/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.05 | 4.10 | 2.08 | % | 0.00 | 0 | 0 | 0.25 | -0.04 | 0.00 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 445.00 | 0.50 | 7.70 | 4.10 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 450.00 | 0.35 | 8.10 | 4.23 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 455.00 | 0.95 | 8.40 | 4.68 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.06 | 5/7/2026 3:59:59 PM EST | |||
| 460.00 | 3.40 | 4.90 | 4.15 | 5.50 | % | 0.01 | 2 | 0 | 0.27 | -0.13 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 465.00 | 3.20 | 9.20 | 6.20 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.09 | 5/7/2026 3:59:59 PM EST | |||
| 470.00 | 4.50 | 10.20 | 7.35 | % | 0.02 | 0 | 0 | 0.29 | -0.19 | 0.01 | -0.10 | 5/7/2026 3:59:59 PM EST | |||
| 475.00 | 5.80 | 10.70 | 8.25 | 9.28 | % | 0.02 | 2 | 0 | 0.29 | -0.22 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 480.00 | 6.00 | 10.00 | 8.00 | 10.77 | % | 0.02 | 1 | 0 | 0.26 | -0.26 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 485.00 | 8.90 | 14.00 | 11.45 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.01 | -0.14 | 5/7/2026 3:59:59 PM EST | |||
| 490.00 | 11.10 | 15.70 | 13.40 | % | 0.03 | 0 | 0 | 0.29 | -0.33 | 0.01 | -0.15 | 5/7/2026 3:59:59 PM EST | |||
| 495.00 | 12.10 | 17.60 | 14.85 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.01 | -0.16 | 5/7/2026 3:59:59 PM EST | |||
| 500.00 | 13.80 | 19.60 | 16.70 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 505.00 | 16.10 | 21.90 | 19.00 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 510.00 | 18.70 | 24.60 | 21.65 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.01 | -0.18 | 5/7/2026 3:59:59 PM EST | |||
| 515.00 | 21.20 | 27.00 | 24.10 | 27.04 | % | 0.05 | 10 | 0 | 0.27 | -0.52 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 520.00 | 24.80 | 30.00 | 27.40 | 30.10 | % | 0.05 | 10 | 0 | 0.28 | -0.56 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 525.00 | 27.30 | 33.00 | 30.15 | % | 0.06 | 0 | 0 | 0.27 | -0.60 | 0.01 | -0.18 | 5/7/2026 3:59:59 PM EST | |||
| 530.00 | 31.20 | 36.20 | 33.70 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.18 | 5/7/2026 3:59:59 PM EST | |||
| 535.00 | 33.40 | 39.50 | 36.45 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 540.00 | 38.10 | 43.10 | 40.60 | % | 0.08 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.17 | 5/7/2026 3:59:59 PM EST | |||
| 545.00 | 40.90 | 46.90 | 43.90 | % | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.16 | 5/7/2026 3:59:59 PM EST | |||
| 550.00 | 44.60 | 50.80 | 47.70 | % | 0.09 | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.15 | 5/7/2026 3:59:59 PM EST | |||
| 555.00 | 48.80 | 54.90 | 51.85 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.15 | 5/7/2026 3:59:59 PM EST | |||
| 560.00 | 53.50 | 59.10 | 56.30 | % | 0.10 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.14 | 5/7/2026 3:59:59 PM EST | |||
| 565.00 | 56.90 | 63.40 | 60.15 | % | 0.11 | 0 | 0 | 0.26 | -0.82 | 0.00 | -0.13 | 5/7/2026 3:59:59 PM EST | |||
| 570.00 | 62.00 | 67.80 | 64.90 | % | 0.11 | 0 | 0 | 0.27 | -0.84 | 0.00 | -0.12 | 5/7/2026 3:59:59 PM EST | |||
| 575.00 | 65.60 | 72.30 | 68.95 | % | 0.12 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.12 | 5/7/2026 3:59:59 PM EST | |||
| 580.00 | 71.40 | 76.80 | 74.10 | % | 0.13 | 0 | 0 | 0.27 | -0.88 | 0.00 | -0.10 | 5/7/2026 3:59:59 PM EST |