Cboe Global Markets

LMT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lockheed Martin Corporation (lmt)

2025-07-28 10:24:40 ET (Delayed)
Bid: 
425
Ask: 
425.41
Vol: 
519,332
Last: 
425.24
Change: 
+4.07 (+0.9664%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 420.000
10
+4.1
7.1
8.9
22
0.25
0.7298
0.0342
234
LMT 422.500
7
+2.45
4.2
6.4
51
0.19
0.6389
0.0391
165
LMT 425.000
4.6
+1.3
4
4.6
152
0.22
0.5375
0.0414
239
LMT 427.500
3.5
+1.05
2.9
3.1
91
0.21
0.4352
0.0406
95
LMT 430.000
2.3
+0.5
2.05
2.4
224
0.22
0.3415
0.037
287
LMT 432.500
1.55
+0.225
1.4
1.8
72
0.22
0.2623
0.0319
198
Fri Aug 01 2025
Strike
LMT 420.000
LMT 422.500
LMT 425.000
LMT 427.500
LMT 430.000
LMT 432.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 420.000
1.5
-1.55
1.5
1.95
57
0.21
-0.2746
0.0348
474
LMT 422.500
2.05
-2.1
2.25
2.85
17
0.2
-0.3675
0.0399
126
LMT 425.000
3.5
-2.1
3.2
3.6
99
0.2
-0.4709
0.0423
250
LMT 427.500
4.9
-2.3
4.7
5.2
99
0.2
-0.5753
0.0414
25
LMT 430.000
6.58
-2.52
6.2
7
11
0.22
-0.6707
0.0377
154
LMT 432.500
7.23
-3.77
8
9.6
2
0.25
-0.7511
0.0325
27
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 420.000
10.5
+2.35
8.8
10.2
2
0.2
0.6635
0.0237
78
LMT 422.500
9.5
+2.65
7.7
9.1
2
0.22
0.602
0.025
62
LMT 425.000
7
+1.3
6.3
6.8
24
0.19
0.5382
0.0258
93
LMT 427.500
5.78
+1.23
5.2
5.7
40
0.2
0.474
0.0258
28
LMT 430.000
4.4
+0.6
4.1
4.5
43
0.21
0.4112
0.0251
146
LMT 432.500
4.22
+1.195
3
3.7
13
0.2
0.3516
0.0238
44
Fri Aug 08 2025
Strike
LMT 420.000
LMT 422.500
LMT 425.000
LMT 427.500
LMT 430.000
LMT 432.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 420.000
3.2
-1.75
3.3
3.7
24
0.2
-0.3423
0.0241
138
LMT 422.500
4.88
-1.22
4.2
4.6
1
0.2
-0.405
0.0255
9
LMT 425.000
5
-2.35
5.3
5.7
1
0.2
-0.47
0.0263
44
LMT 427.500
8.82
+0
6.7
7.1
0
0.2
-0.5356
0.0263
7
LMT 430.000
7.37
-3.18
8
9.4
3
0.22
-0.5998
0.0257
86
LMT 432.500
12.47
+0
9.5
11.6
0
0.23
-0.6609
0.0245
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
15.1
+0
13.1
16.1
0
0.2
0.7347
0.0168
98
LMT 420.000
11.5
+1.4
9.8
12.5
16
0.2
0.6434
0.0192
279
LMT 425.000
8.9
+1.4
8.2
8.7
17
0.2
0.5435
0.0204
305
LMT 430.000
6.5
+1.1
5.9
6.6
48
0.2
0.4422
0.0202
203
LMT 435.000
5.1
+1.25
4.2
4.7
34
0.21
0.3469
0.0188
177
LMT 440.000
3.2
+0.45
2.9
3.3
53
0.21
0.2643
0.0164
936
Fri Aug 15 2025
Strike
LMT 415.000
LMT 420.000
LMT 425.000
LMT 430.000
LMT 435.000
LMT 440.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
2.85
-1.6
3.1
3.4
15
0.23
-0.2707
0.0172
438
LMT 420.000
4.5
-1.85
4.7
5.1
54
0.2
-0.3641
0.0196
529
LMT 425.000
6.3
-2.55
6.8
7.2
10
0.2
-0.4666
0.021
443
LMT 430.000
9.1
-2.7
9.4
10.3
4
0.2
-0.571
0.0209
247
LMT 435.000
12.98
-2.32
12.4
13.9
6
0.21
-0.6698
0.0196
1038
LMT 440.000
16.63
-2.62
16.2
17.6
3
0.21
-0.7558
0.0173
640
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
19
+3.95
14.3
17.4
11
0.2
0.7063
0.0146
30
LMT 420.000
13.75
+1.85
12.5
13.9
4
0.21
0.6287
0.0161
192
LMT 425.000
10.75
+1.6
9.7
10.5
22
0.2
0.5458
0.0169
142
LMT 430.000
8.25
+1.25
7.3
8.4
25
0.21
0.4614
0.017
288
LMT 435.000
6.65
+1.35
5.3
8.6
6
0.24
0.3799
0.0162
29
LMT 440.000
5.37
+1.47
3.9
5.1
7
0.21
0.3056
0.0148
85
Fri Aug 22 2025
Strike
LMT 415.000
LMT 420.000
LMT 425.000
LMT 430.000
LMT 435.000
LMT 440.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
4.1
-1.65
4.3
4.7
2
0.21
-0.2998
0.0149
45
LMT 420.000
6.15
-1.55
5.9
6.4
3
0.21
-0.3793
0.0165
76
LMT 425.000
11.05
+0
8
8.6
0
0.2
-0.4647
0.0174
52
LMT 430.000
13
+0
10.6
11.5
0
0.2
-0.552
0.0176
46
LMT 435.000
18.64
+0
13.6
15.4
0
0.22
-0.6368
0.017
12
LMT 440.000
16.27
-4.78
17
21.1
4
0.25
-0.7146
0.0156
43
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
17.55
+0
16
20.7
0
0.22
0.6924
0.0131
47
LMT 420.000
14.21
+0
13.8
16.6
0
0.22
0.6234
0.0142
55
LMT 425.000
11.35
+0.7
10.7
12.1
63
0.2
0.5504
0.0149
63
LMT 430.000
8.86
+0.11
8.1
9.6
55
0.2
0.4759
0.015
64
LMT 435.000
8.6
+2
6.5
8
52
0.21
0.403
0.0146
42
LMT 440.000
6.19
+0.29
5.1
7.8
1
0.23
0.3346
0.0137
40
Fri Aug 29 2025
Strike
LMT 415.000
LMT 420.000
LMT 425.000
LMT 430.000
LMT 435.000
LMT 440.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
5.33
-1.47
4.5
5.8
1
0.2
-0.3154
0.0135
62
LMT 420.000
6.95
-1.85
6.1
7.6
3
0.2
-0.3865
0.0147
45
LMT 425.000
11.62
+0
9
9.8
0
0.21
-0.4622
0.0154
44
LMT 430.000
12.65
+0
11.5
12.5
0
0.21
-0.5396
0.0157
25
LMT 435.000
16.83
+0
13.5
17.6
0
0.22
-0.616
0.0154
23
LMT 440.000
21.41
+0
17.9
21.8
0
0.24
-0.6882
0.0145
31
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.