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)

2025-07-09 12:59:54 ET (Delayed)
Bid: 
461.35
Ask: 
461.82
Vol: 
377,437
Last: 
461.52
Change: 
-1.49 (+-0.3218%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 455.000
7.7
-2.75
7.6
8.3
3
0.25
0.7966
0.0336
141
LMT 457.500
6.1
-2.4
5.6
6.2
12
0.23
0.7054
0.0418
14
LMT 460.000
4.17
-2.53
4
4.5
19
0.23
0.594
0.0476
73
LMT 462.500
2.98
-2.12
2.75
3.1
80
0.23
0.4728
0.0488
191
LMT 465.000
2
-1.8
1.8
2.15
76
0.23
0.356
0.0453
222
LMT 467.500
1.3
-1.4
1.15
1.45
46
0.24
0.2554
0.0384
91
Fri Jul 11 2025
Strike
LMT 455.000
LMT 457.500
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 455.000
1
+0.1
0.85
1.05
91
0.24
-0.205
0.034
269
LMT 457.500
1.8
+0.375
1.4
1.7
8
0.23
-0.2976
0.0425
90
LMT 460.000
2.9
+0.825
2.3
2.45
14
0.23
-0.4111
0.0485
156
LMT 462.500
4.4
+1.375
3.4
3.8
10
0.23
-0.5347
0.0499
228
LMT 465.000
4.85
+0.65
4.9
6.4
1
0.28
-0.6542
0.0463
123
LMT 467.500
5.3
+0
6.6
7.3
0
0.23
-0.7567
0.0392
67
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 450.000
18.2
+1.4
13.1
14.6
5
0.19
0.7876
0.0181
148
LMT 455.000
10.45
-2.45
10.3
10.8
21
0.21
0.6872
0.0224
116
LMT 460.000
7.6
-1.9
7.3
7.8
49
0.22
0.5675
0.025
201
LMT 462.500
6.2
-1.8
6
6.3
32
0.21
0.5044
0.0254
320
LMT 465.000
5
-1.75
4.9
5.3
34
0.22
0.4418
0.025
369
LMT 467.500
4.3
-1.3
4
4.3
37
0.22
0.3817
0.024
120
Fri Jul 18 2025
Strike
LMT 450.000
LMT 455.000
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 450.000
2
+0.275
1.85
2.05
25
0.22
-0.216
0.0184
796
LMT 455.000
3.27
+0.47
3.1
3.5
3
0.22
-0.3184
0.0228
399
LMT 460.000
5.63
+1.13
5
5.4
1
0.21
-0.4404
0.0255
711
LMT 462.500
6.88
+1.33
6.2
6.6
1
0.21
-0.5046
0.0259
94
LMT 465.000
7.5
+0.8
7.5
8
4
0.21
-0.5684
0.0255
249
LMT 467.500
9.4
+1.3
9
9.6
1
0.21
-0.6297
0.0245
126
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 455.000
16.3
-2.35
16.5
17.2
5
0.33
0.6107
0.012
15
LMT 457.500
0
+0
15.1
15.7
0
0.33
0.5802
0.0123
0
LMT 460.000
14.14
-1.51
13.7
14.3
19
0.32
0.5492
0.0125
25
LMT 462.500
0
+0
12.5
13
0
0.33
0.5178
0.0126
0
LMT 465.000
12
-0.95
11.3
11.8
16
0.32
0.4864
0.0126
51
LMT 467.500
0
+0
10.1
10.7
0
0.32
0.4552
0.0126
0
Fri Jul 25 2025
Strike
LMT 455.000
LMT 457.500
LMT 460.000
LMT 462.500
LMT 465.000
LMT 467.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 455.000
9.05
+0.8
8.9
9.4
5
0.33
-0.3938
0.0122
47
LMT 457.500
10.2
+10.2
10.1
10.6
4
0.33
-0.4247
0.0125
0
LMT 460.000
11.5
+1.3
11.2
11.6
7
0.33
-0.4561
0.0127
60
LMT 462.500
12.4
+12.4
12.4
12.8
3
0.33
-0.4879
0.0128
0
LMT 465.000
13.6
+1.05
13.1
14.2
5
0.32
-0.5198
0.0128
49
LMT 467.500
15.7
+15.7
15.1
15.5
1
0.33
-0.5516
0.0128
0
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.