Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $512.03 as of 6/4/2026 2:22:59 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 | 71.20 | 80.20 | 75.70 | % | 0.17 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.16 | 6/4/2026 3:59:57 PM EST | |||
| 455.00 | 67.00 | 75.50 | 71.25 | % | 0.16 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.18 | 6/4/2026 3:59:57 PM EST | |||
| 460.00 | 62.40 | 71.00 | 66.70 | % | 0.15 | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.19 | 6/4/2026 3:59:57 PM EST | |||
| 465.00 | 58.30 | 67.00 | 62.65 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.00 | -0.20 | 6/4/2026 3:59:57 PM EST | |||
| 470.00 | 54.20 | 63.00 | 58.60 | % | 0.12 | 0 | 0 | 0.33 | 0.83 | 0.00 | -0.21 | 6/4/2026 3:59:57 PM EST | |||
| 475.00 | 50.10 | 59.10 | 54.60 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.00 | -0.22 | 6/4/2026 3:59:57 PM EST | |||
| 480.00 | 46.30 | 55.20 | 50.75 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.00 | -0.23 | 6/4/2026 3:59:57 PM EST | |||
| 485.00 | 42.50 | 51.50 | 47.00 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.24 | 6/4/2026 3:59:57 PM EST | |||
| 490.00 | 39.00 | 48.00 | 43.50 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.01 | -0.25 | 6/4/2026 3:59:57 PM EST | |||
| 495.00 | 35.40 | 44.00 | 39.70 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.25 | 6/4/2026 3:59:57 PM EST | |||
| 500.00 | 32.10 | 40.70 | 36.40 | 34.35 | % | 0.07 | 1 | 0 | 0.32 | 0.67 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 505.00 | 29.00 | 38.00 | 33.50 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 510.00 | 26.40 | 34.60 | 30.50 | 28.70 | % | 0.06 | 1 | 0 | 0.32 | 0.60 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 515.00 | 23.50 | 32.10 | 27.80 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 520.00 | 21.00 | 30.00 | 25.50 | % | 0.05 | 0 | 0 | 0.31 | 0.54 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 525.00 | 18.10 | 26.70 | 22.40 | 25.00 | % | 0.04 | 1 | 0 | 0.31 | 0.50 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 530.00 | 16.00 | 25.00 | 20.50 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 535.00 | 14.00 | 22.60 | 18.30 | 19.00 | % | 0.03 | 5 | 0 | 0.31 | 0.44 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 540.00 | 12.00 | 21.00 | 16.50 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.01 | -0.26 | 6/4/2026 3:59:57 PM EST | |||
| 545.00 | 11.00 | 19.50 | 15.25 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.01 | -0.25 | 6/4/2026 3:59:57 PM EST | |||
| 550.00 | 9.00 | 18.00 | 13.50 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.01 | -0.24 | 6/4/2026 3:59:57 PM EST | |||
| 555.00 | 8.00 | 17.00 | 12.50 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.01 | -0.23 | 6/4/2026 3:59:57 PM EST | |||
| 560.00 | 7.00 | 15.00 | 11.00 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.23 | 6/4/2026 3:59:57 PM EST | |||
| 565.00 | 6.00 | 13.80 | 9.90 | 9.02 | % | 0.02 | 1 | 0 | 0.32 | 0.27 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 570.00 | 5.00 | 12.90 | 8.95 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.01 | -0.21 | 6/4/2026 3:59:57 PM EST | |||
| 575.00 | 4.00 | 12.00 | 8.00 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.00 | -0.20 | 6/4/2026 3:59:57 PM EST | |||
| 580.00 | 4.50 | 11.20 | 7.85 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.00 | -0.19 | 6/4/2026 3:59:57 PM EST | |||
| 585.00 | 2.00 | 10.40 | 6.20 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.00 | -0.18 | 6/4/2026 3:59:57 PM EST | |||
| 590.00 | 4.00 | 9.60 | 6.80 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.00 | -0.16 | 6/4/2026 3:59:57 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 | 2.20 | 8.50 | 5.35 | 3.90 | % | 0.01 | 3 | 0 | 0.38 | -0.10 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 455.00 | 0.30 | 8.80 | 4.55 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.18 | 6/4/2026 3:59:57 PM EST | |||
| 460.00 | 1.05 | 9.30 | 5.18 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.00 | -0.19 | 6/4/2026 3:59:57 PM EST | |||
| 465.00 | 2.00 | 9.90 | 5.95 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.00 | -0.20 | 6/4/2026 3:59:57 PM EST | |||
| 470.00 | 3.00 | 10.50 | 6.75 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.00 | -0.21 | 6/4/2026 3:59:57 PM EST | |||
| 475.00 | 4.00 | 11.70 | 7.85 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.00 | -0.22 | 6/4/2026 3:59:57 PM EST | |||
| 480.00 | 5.20 | 12.80 | 9.00 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.00 | -0.23 | 6/4/2026 3:59:57 PM EST | |||
| 485.00 | 6.60 | 14.00 | 10.30 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.24 | 6/4/2026 3:59:57 PM EST | |||
| 490.00 | 8.00 | 15.40 | 11.70 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.01 | -0.25 | 6/4/2026 3:59:57 PM EST | |||
| 495.00 | 10.00 | 18.00 | 14.00 | % | 0.03 | 0 | 0 | 0.33 | -0.30 | 0.01 | -0.25 | 6/4/2026 3:59:57 PM EST | |||
| 500.00 | 10.80 | 19.30 | 15.05 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.01 | -0.26 | 6/4/2026 3:59:57 PM EST | |||
| 505.00 | 13.50 | 21.80 | 17.65 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 510.00 | 16.40 | 22.40 | 19.40 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 515.00 | 18.70 | 26.00 | 22.35 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 520.00 | 20.50 | 28.60 | 24.55 | 24.91 | % | 0.05 | 1 | 0 | 0.32 | -0.46 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 525.00 | 23.10 | 31.00 | 27.05 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 530.00 | 26.00 | 34.00 | 30.00 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.27 | 6/4/2026 3:59:57 PM EST | |||
| 535.00 | 29.00 | 37.00 | 33.00 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.01 | -0.26 | 6/4/2026 3:59:57 PM EST | |||
| 540.00 | 32.40 | 40.00 | 36.20 | % | 0.07 | 0 | 0 | 0.32 | -0.59 | 0.01 | -0.26 | 6/4/2026 3:59:57 PM EST | |||
| 545.00 | 34.50 | 43.00 | 38.75 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.25 | 6/4/2026 3:59:57 PM EST | |||
| 550.00 | 39.00 | 47.00 | 43.00 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.24 | 6/4/2026 3:59:57 PM EST | |||
| 555.00 | 42.90 | 49.60 | 46.25 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.23 | 6/4/2026 3:59:57 PM EST | |||
| 560.00 | 46.00 | 54.00 | 50.00 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.23 | 6/4/2026 3:59:57 PM EST | |||
| 565.00 | 50.30 | 56.80 | 53.55 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.22 | 6/4/2026 3:59:57 PM EST | |||
| 570.00 | 54.80 | 62.00 | 58.40 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.21 | 6/4/2026 3:59:57 PM EST | |||
| 575.00 | 58.00 | 66.40 | 62.20 | % | 0.11 | 0 | 0 | 0.31 | -0.77 | 0.00 | -0.20 | 6/4/2026 3:59:57 PM EST | |||
| 580.00 | 62.20 | 69.20 | 65.70 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.00 | -0.19 | 6/4/2026 3:59:57 PM EST | |||
| 585.00 | 65.00 | 74.00 | 69.50 | % | 0.12 | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.18 | 6/4/2026 3:59:57 PM EST | |||
| 590.00 | 70.40 | 79.00 | 74.70 | % | 0.13 | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.16 | 6/4/2026 3:59:57 PM EST |