Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $521.35 as of 5/21/2026 5:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 71.10 | 77.70 | 74.40 | % | 0.17 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.10 | 5/21/2026 3:59:52 PM EST | |||
| 455.00 | 65.40 | 73.00 | 69.20 | % | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.12 | 5/21/2026 3:59:52 PM EST | |||
| 460.00 | 61.60 | 68.40 | 65.00 | % | 0.14 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.12 | 5/21/2026 3:59:52 PM EST | |||
| 465.00 | 57.20 | 63.90 | 60.55 | % | 0.13 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.14 | 5/21/2026 3:59:52 PM EST | |||
| 470.00 | 53.10 | 59.50 | 56.30 | % | 0.12 | 0 | 0 | 0.25 | 0.86 | 0.00 | -0.15 | 5/21/2026 3:59:52 PM EST | |||
| 475.00 | 48.90 | 55.30 | 52.10 | % | 0.11 | 0 | 0 | 0.27 | 0.84 | 0.00 | -0.16 | 5/21/2026 3:59:52 PM EST | |||
| 480.00 | 44.50 | 51.10 | 47.80 | % | 0.10 | 0 | 0 | 0.27 | 0.81 | 0.00 | -0.17 | 5/21/2026 3:59:52 PM EST | |||
| 485.00 | 40.40 | 47.20 | 43.80 | % | 0.09 | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.19 | 5/21/2026 3:59:52 PM EST | |||
| 490.00 | 37.90 | 43.30 | 40.60 | % | 0.08 | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.20 | 5/21/2026 3:59:52 PM EST | |||
| 495.00 | 34.20 | 39.70 | 36.95 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.21 | 5/21/2026 3:59:52 PM EST | |||
| 500.00 | 30.10 | 36.30 | 33.20 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.01 | -0.22 | 5/21/2026 3:59:52 PM EST | |||
| 505.00 | 27.40 | 33.10 | 30.25 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.01 | -0.23 | 5/21/2026 3:59:52 PM EST | |||
| 510.00 | 24.50 | 30.20 | 27.35 | % | 0.05 | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.24 | 5/21/2026 3:59:52 PM EST | |||
| 515.00 | 21.40 | 27.40 | 24.40 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.01 | -0.24 | 5/21/2026 3:59:52 PM EST | |||
| 520.00 | 18.70 | 24.90 | 21.80 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.01 | -0.25 | 5/21/2026 3:59:52 PM EST | |||
| 525.00 | 14.60 | 22.70 | 18.65 | 20.50 | % | 0.04 | 3 | 0 | 0.28 | 0.50 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 530.00 | 15.10 | 20.60 | 17.85 | % | 0.03 | 0 | 0 | 0.30 | 0.47 | 0.01 | -0.25 | 5/21/2026 3:59:52 PM EST | |||
| 535.00 | 12.90 | 18.70 | 15.80 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.01 | -0.25 | 5/21/2026 3:59:52 PM EST | |||
| 540.00 | 9.00 | 16.90 | 12.95 | 14.30 | % | 0.02 | 5 | 0 | 0.28 | 0.39 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 545.00 | 9.00 | 15.30 | 12.15 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.24 | 5/21/2026 3:59:52 PM EST | |||
| 550.00 | 7.80 | 13.90 | 10.85 | 10.20 | % | 0.02 | 1 | 0 | 0.30 | 0.33 | 0.01 | -0.23 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 555.00 | 6.00 | 12.70 | 9.35 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.01 | -0.22 | 5/21/2026 3:59:52 PM EST | |||
| 560.00 | 4.50 | 11.60 | 8.05 | % | 0.01 | 0 | 0 | 0.29 | 0.27 | 0.01 | -0.22 | 5/21/2026 3:59:52 PM EST | |||
| 565.00 | 4.00 | 10.60 | 7.30 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.01 | -0.21 | 5/21/2026 3:59:52 PM EST | |||
| 570.00 | 4.10 | 9.80 | 6.95 | 7.00 | % | 0.01 | 1 | 0 | 0.31 | 0.22 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 575.00 | 2.00 | 8.40 | 5.20 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.19 | 5/21/2026 3:59:52 PM EST | |||
| 580.00 | 2.75 | 7.70 | 5.23 | 5.25 | % | 0.01 | 1 | 0 | 0.31 | 0.18 | 0.00 | -0.18 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 585.00 | 3.00 | 7.00 | 5.00 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.00 | -0.17 | 5/21/2026 3:59:52 PM EST | |||
| 590.00 | 2.10 | 6.30 | 4.20 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.00 | -0.16 | 5/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 1.15 | 4.50 | 2.83 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.10 | 5/21/2026 3:59:52 PM EST | |||
| 455.00 | 0.05 | 4.70 | 2.38 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.00 | -0.12 | 5/21/2026 3:59:52 PM EST | |||
| 460.00 | 1.25 | 5.50 | 3.38 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.12 | 5/21/2026 3:59:52 PM EST | |||
| 465.00 | 1.60 | 6.00 | 3.80 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.14 | 5/21/2026 3:59:52 PM EST | |||
| 470.00 | 2.55 | 6.40 | 4.48 | 3.70 | % | 0.01 | 1 | 0 | 0.32 | -0.14 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 475.00 | 3.50 | 7.40 | 5.45 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.00 | -0.16 | 5/21/2026 3:59:52 PM EST | |||
| 480.00 | 3.90 | 9.50 | 6.70 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.00 | -0.17 | 5/21/2026 3:59:52 PM EST | |||
| 485.00 | 3.90 | 10.00 | 6.95 | 5.30 | % | 0.01 | 2 | 0 | 0.30 | -0.22 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 490.00 | 3.90 | 10.00 | 6.95 | % | 0.01 | 0 | 0 | 0.28 | -0.24 | 0.01 | -0.20 | 5/21/2026 3:59:52 PM EST | |||
| 495.00 | 5.30 | 12.40 | 8.85 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.01 | -0.21 | 5/21/2026 3:59:52 PM EST | |||
| 500.00 | 8.40 | 11.40 | 9.90 | 12.00 | % | 0.02 | 1 | 0 | 0.28 | -0.31 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 505.00 | 9.40 | 15.30 | 12.35 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.01 | -0.23 | 5/21/2026 3:59:52 PM EST | |||
| 510.00 | 10.70 | 17.80 | 14.25 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.01 | -0.24 | 5/21/2026 3:59:52 PM EST | |||
| 515.00 | 13.00 | 19.70 | 16.35 | 15.95 | % | 0.03 | 1 | 0 | 0.29 | -0.42 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 520.00 | 15.50 | 21.00 | 18.25 | 17.90 | % | 0.04 | 1 | 0 | 0.28 | -0.46 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 525.00 | 18.20 | 23.90 | 21.05 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.01 | -0.25 | 5/21/2026 3:59:52 PM EST | |||
| 530.00 | 21.10 | 26.50 | 23.80 | % | 0.04 | 0 | 0 | 0.29 | -0.53 | 0.01 | -0.25 | 5/21/2026 3:59:52 PM EST | |||
| 535.00 | 24.30 | 29.90 | 27.10 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.01 | -0.25 | 5/21/2026 3:59:52 PM EST | |||
| 540.00 | 27.50 | 33.90 | 30.70 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.01 | -0.24 | 5/21/2026 3:59:52 PM EST | |||
| 545.00 | 31.00 | 36.30 | 33.65 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.01 | -0.24 | 5/21/2026 3:59:52 PM EST | |||
| 550.00 | 34.60 | 40.60 | 37.60 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.23 | 5/21/2026 3:59:52 PM EST | |||
| 555.00 | 38.40 | 44.00 | 41.20 | % | 0.07 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.22 | 5/21/2026 3:59:52 PM EST | |||
| 560.00 | 42.40 | 48.80 | 45.60 | % | 0.08 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.22 | 5/21/2026 3:59:52 PM EST | |||
| 565.00 | 46.50 | 52.70 | 49.60 | % | 0.09 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.21 | 5/21/2026 3:59:52 PM EST | |||
| 570.00 | 50.70 | 57.10 | 53.90 | % | 0.09 | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.20 | 5/21/2026 3:59:52 PM EST | |||
| 575.00 | 55.10 | 61.90 | 58.50 | % | 0.10 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.19 | 5/21/2026 3:59:52 PM EST | |||
| 580.00 | 59.50 | 66.50 | 63.00 | % | 0.11 | 0 | 0 | 0.33 | -0.82 | 0.00 | -0.18 | 5/21/2026 3:59:52 PM EST | |||
| 585.00 | 64.10 | 71.00 | 67.55 | % | 0.12 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.17 | 5/21/2026 3:59:52 PM EST | |||
| 590.00 | 68.70 | 76.20 | 72.45 | % | 0.12 | 0 | 0 | 0.35 | -0.85 | 0.00 | -0.16 | 5/21/2026 3:59:52 PM EST |