Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $525.09 as of 6/11/2026 8:31:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 90.00 | 99.20 | 94.60 | % | 0.21 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.17 | 6/11/2026 3:59:50 PM EST | |||
| 465.00 | 86.00 | 95.00 | 90.50 | % | 0.19 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.18 | 6/11/2026 3:59:50 PM EST | |||
| 470.00 | 81.00 | 90.80 | 85.90 | % | 0.18 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.19 | 6/11/2026 3:59:50 PM EST | |||
| 475.00 | 77.40 | 86.30 | 81.85 | % | 0.17 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.20 | 6/11/2026 3:59:50 PM EST | |||
| 480.00 | 72.00 | 81.60 | 76.80 | % | 0.16 | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.21 | 6/11/2026 3:59:50 PM EST | |||
| 485.00 | 68.00 | 77.40 | 72.70 | % | 0.15 | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.22 | 6/11/2026 3:59:50 PM EST | |||
| 490.00 | 64.00 | 73.40 | 68.70 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.00 | -0.23 | 6/11/2026 3:59:50 PM EST | |||
| 495.00 | 60.90 | 68.50 | 64.70 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.00 | -0.23 | 6/11/2026 3:59:50 PM EST | |||
| 500.00 | 56.00 | 64.70 | 60.35 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.00 | -0.24 | 6/11/2026 3:59:50 PM EST | |||
| 505.00 | 52.00 | 60.80 | 56.40 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.00 | -0.25 | 6/11/2026 3:59:50 PM EST | |||
| 510.00 | 48.00 | 57.20 | 52.60 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.00 | -0.26 | 6/11/2026 3:59:50 PM EST | |||
| 515.00 | 44.00 | 53.40 | 48.70 | % | 0.09 | 0 | 0 | 0.35 | 0.73 | 0.00 | -0.27 | 6/11/2026 3:59:50 PM EST | |||
| 520.00 | 40.00 | 49.20 | 44.60 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.01 | -0.27 | 6/11/2026 3:59:50 PM EST | |||
| 525.00 | 38.20 | 45.80 | 42.00 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 530.00 | 35.00 | 42.90 | 38.95 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 535.00 | 30.20 | 39.40 | 34.80 | % | 0.07 | 0 | 0 | 0.34 | 0.62 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 540.00 | 29.00 | 36.00 | 32.50 | 29.50 | % | 0.06 | 1 | 0 | 0.33 | 0.59 | 0.01 | -0.29 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 545.00 | 25.90 | 33.60 | 29.75 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 550.00 | 22.30 | 30.80 | 26.55 | 26.01 | % | 0.05 | 1 | 0 | 0.33 | 0.53 | 0.01 | -0.29 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 555.00 | 20.00 | 28.60 | 24.30 | % | 0.04 | 0 | 0 | 0.33 | 0.50 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 560.00 | 18.40 | 26.20 | 22.30 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 565.00 | 16.60 | 24.40 | 20.50 | % | 0.04 | 0 | 0 | 0.33 | 0.44 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 570.00 | 14.10 | 22.60 | 18.35 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 575.00 | 12.00 | 21.40 | 16.70 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.01 | -0.27 | 6/11/2026 3:59:50 PM EST | |||
| 580.00 | 11.00 | 19.40 | 15.20 | 13.10 | % | 0.03 | 1 | 0 | 0.32 | 0.35 | 0.01 | -0.26 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 585.00 | 9.70 | 17.80 | 13.75 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.01 | -0.25 | 6/11/2026 3:59:50 PM EST | |||
| 590.00 | 8.10 | 16.50 | 12.30 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.01 | -0.24 | 6/11/2026 3:59:50 PM EST | |||
| 595.00 | 7.10 | 15.30 | 11.20 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.01 | -0.23 | 6/11/2026 3:59:50 PM EST | |||
| 600.00 | 5.80 | 12.00 | 8.90 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.01 | -0.22 | 6/11/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 1.15 | 7.00 | 4.08 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.17 | 6/11/2026 3:59:50 PM EST | |||
| 465.00 | 0.60 | 8.40 | 4.50 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.18 | 6/11/2026 3:59:50 PM EST | |||
| 470.00 | 1.30 | 8.70 | 5.00 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.00 | -0.19 | 6/11/2026 3:59:50 PM EST | |||
| 475.00 | 2.00 | 8.90 | 5.45 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.20 | 6/11/2026 3:59:50 PM EST | |||
| 480.00 | 2.75 | 9.20 | 5.98 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.00 | -0.21 | 6/11/2026 3:59:50 PM EST | |||
| 485.00 | 1.15 | 9.70 | 5.43 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.00 | -0.22 | 6/11/2026 3:59:50 PM EST | |||
| 490.00 | 3.80 | 10.60 | 7.20 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.00 | -0.23 | 6/11/2026 3:59:50 PM EST | |||
| 495.00 | 3.00 | 11.20 | 7.10 | % | 0.01 | 0 | 0 | 0.35 | -0.19 | 0.00 | -0.23 | 6/11/2026 3:59:50 PM EST | |||
| 500.00 | 4.60 | 11.00 | 7.80 | 9.30 | % | 0.02 | 2 | 0 | 0.34 | -0.21 | 0.00 | -0.24 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 505.00 | 5.00 | 13.40 | 9.20 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.00 | -0.25 | 6/11/2026 3:59:50 PM EST | |||
| 510.00 | 6.00 | 15.60 | 10.80 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.00 | -0.26 | 6/11/2026 3:59:50 PM EST | |||
| 515.00 | 7.00 | 16.30 | 11.65 | 11.71 | % | 0.02 | 1 | 0 | 0.34 | -0.27 | 0.00 | -0.27 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 520.00 | 9.80 | 17.10 | 13.45 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.01 | -0.27 | 6/11/2026 3:59:50 PM EST | |||
| 525.00 | 12.00 | 18.60 | 15.30 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 530.00 | 11.60 | 20.60 | 16.10 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 535.00 | 15.00 | 22.40 | 18.70 | 21.20 | % | 0.03 | 4 | 0 | 0.33 | -0.38 | 0.01 | -0.29 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 540.00 | 15.60 | 24.20 | 19.90 | 23.23 | % | 0.04 | 2 | 0 | 0.31 | -0.41 | 0.01 | -0.29 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 545.00 | 18.60 | 26.40 | 22.50 | 25.60 | % | 0.04 | 5 | 0 | 0.32 | -0.44 | 0.01 | -0.29 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 550.00 | 20.00 | 29.60 | 24.80 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 555.00 | 23.00 | 31.50 | 27.25 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 560.00 | 25.60 | 34.30 | 29.95 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.29 | 6/11/2026 3:59:50 PM EST | |||
| 565.00 | 28.70 | 37.30 | 33.00 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 570.00 | 31.90 | 40.60 | 36.25 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.01 | -0.28 | 6/11/2026 3:59:50 PM EST | |||
| 575.00 | 35.20 | 43.80 | 39.50 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.01 | -0.27 | 6/11/2026 3:59:50 PM EST | |||
| 580.00 | 38.70 | 47.30 | 43.00 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.26 | 6/11/2026 3:59:50 PM EST | |||
| 585.00 | 42.00 | 51.50 | 46.75 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.01 | -0.25 | 6/11/2026 3:59:50 PM EST | |||
| 590.00 | 45.80 | 54.90 | 50.35 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.24 | 6/11/2026 3:59:50 PM EST | |||
| 595.00 | 49.60 | 58.50 | 54.05 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.23 | 6/11/2026 3:59:50 PM EST | |||
| 600.00 | 54.60 | 62.70 | 58.65 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.22 | 6/11/2026 3:59:50 PM EST |