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 15:59:59 ET (Delayed)
Bid: 
422.07
Ask: 
422.88
Vol: 
2,420,022
Last: 
422.1
Change: 
+0.17 (+0.0404%)
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 415.000
8.3
-1.15
7.8
8.4
12
0.22
0.7668
0.0322
85
LMT 417.500
7.29
-0.31
6
6.5
13
0.22
0.68
0.038
43
LMT 420.000
4.6
-1.3
4.5
4.9
85
0.21
0.58
0.0417
234
LMT 422.500
3.4
-1.15
3.2
3.6
126
0.21
0.4746
0.0424
165
LMT 425.000
2.3
-1
2.3
2.5
610
0.21
0.3726
0.04
239
LMT 427.500
1.6
-0.85
1.55
1.7
254
0.21
0.2819
0.0352
95
Fri Aug 01 2025
Strike
LMT 415.000
LMT 417.500
LMT 420.000
LMT 422.500
LMT 425.000
LMT 427.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
1.2
-0.3
1.25
1.4
351
0.22
-0.2366
0.0327
407
LMT 417.500
1.75
-0.375
1.95
2.15
177
0.21
-0.3251
0.0387
122
LMT 420.000
3
-0.05
2.85
3.1
122
0.21
-0.4271
0.0425
474
LMT 422.500
3.8
-0.35
4.1
4.5
40
0.22
-0.5347
0.0432
126
LMT 425.000
5.4
-0.2
5.6
6
147
0.22
-0.6388
0.0408
250
LMT 427.500
7.37
+0.17
7.3
7.8
111
0.22
-0.7311
0.0359
25
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
11.4
+0
9.9
10.8
3
0.21
0.6905
0.0234
58
LMT 417.500
12
+2.25
8.2
8.9
1
0.2
0.6296
0.0251
11
LMT 420.000
7
-1.15
6.7
7.3
14
0.2
0.5653
0.0262
78
LMT 422.500
5.85
-1
5.5
6.1
20
0.2
0.4993
0.0266
62
LMT 425.000
4.93
-0.77
4.4
4.8
55
0.2
0.4337
0.0262
93
LMT 427.500
3.74
-0.81
3.5
3.8
89
0.2
0.3705
0.0251
28
Fri Aug 08 2025
Strike
LMT 415.000
LMT 417.500
LMT 420.000
LMT 422.500
LMT 425.000
LMT 427.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 415.000
3
-0.15
2.9
3.3
20
0.21
-0.3148
0.0238
80
LMT 417.500
3.6
-0.35
3.8
4.2
7
0.21
-0.3768
0.0256
136
LMT 420.000
4.45
-0.5
4.8
5.2
53
0.2
-0.4424
0.0267
138
LMT 422.500
6.1
+0
6
6.5
13
0.21
-0.5098
0.0272
9
LMT 425.000
7.4
+0.05
7.4
7.8
23
0.2
-0.5769
0.0268
44
LMT 427.500
8.5
-0.35
8.9
9.4
9
0.2
-0.6417
0.0258
7
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 410.000
17.75
+1.1
15.1
15.8
3
0.2
0.7521
0.0163
86
LMT 415.000
15.1
+0
11.6
12.4
0
0.21
0.6629
0.0189
98
LMT 420.000
9.6
-0.5
8.7
9.2
45
0.2
0.5636
0.0205
279
LMT 425.000
6.68
-0.82
6.2
6.6
75
0.2
0.4604
0.0207
305
LMT 430.000
4.7
-0.7
4.3
4.7
132
0.2
0.3612
0.0195
203
LMT 435.000
3.35
-0.5
3.1
3.3
98
0.21
0.2735
0.0172
177
Fri Aug 15 2025
Strike
LMT 410.000
LMT 415.000
LMT 420.000
LMT 425.000
LMT 430.000
LMT 435.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 410.000
2.74
-0.235
2.85
3.1
102
0.21
-0.2526
0.0166
358
LMT 415.000
4.5
+0.05
4.4
4.7
55
0.21
-0.3437
0.0194
438
LMT 420.000
6.49
+0.14
6.4
6.6
123
0.2
-0.4455
0.021
529
LMT 425.000
8.99
+0.14
8.9
9.3
46
0.2
-0.5516
0.0214
443
LMT 430.000
11.2
-0.6
11.7
12.4
44
0.2
-0.6542
0.0203
247
LMT 435.000
14.42
-0.88
15.4
16.1
15
0.2
-0.7457
0.0181
1038
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 410.000
18.65
+0
16.4
19.8
0
0.24
0.7244
0.0144
3
LMT 415.000
19
+3.95
13.2
14
11
0.21
0.6476
0.0161
30
LMT 420.000
11
-0.9
10.3
10.8
25
0.21
0.5639
0.0172
192
LMT 425.000
7.9
-1.25
7.8
8.3
42
0.2
0.4772
0.0175
142
LMT 430.000
6.01
-0.99
5.8
6.3
46
0.2
0.3923
0.0169
288
LMT 435.000
4.7
-0.6
4.2
4.6
19
0.2
0.3139
0.0155
29
Fri Aug 22 2025
Strike
LMT 410.000
LMT 415.000
LMT 420.000
LMT 425.000
LMT 430.000
LMT 435.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 410.000
3.7
-0.45
3.9
4.3
7
0.21
-0.2812
0.0147
328
LMT 415.000
5.65
-0.1
5.5
5.9
10
0.21
-0.36
0.0166
45
LMT 420.000
7.3
-0.4
7.5
7.9
16
0.2
-0.4462
0.0177
76
LMT 425.000
10
-0.15
10
10.5
2
0.2
-0.5359
0.0181
52
LMT 430.000
12.6
-0.35
12.7
13.7
8
0.2
-0.6242
0.0176
46
LMT 435.000
18.64
+0
16.3
18.2
0
0.22
-0.7064
0.0164
12
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 410.000
20.46
+0
17.8
19.1
0
0.21
0.7072
0.0129
16
LMT 415.000
16.3
-0.55
13.6
15.6
1
0.2
0.6393
0.0142
47
LMT 420.000
12.83
-0.62
12
13.3
16
0.22
0.5661
0.015
55
LMT 425.000
9.7
-0.95
9.5
9.9
106
0.21
0.4906
0.0153
63
LMT 430.000
7.5
-1.25
6.8
7.7
85
0.21
0.416
0.015
64
LMT 435.000
5.75
-0.85
5.1
5.9
54
0.2
0.3457
0.0141
42
Fri Aug 29 2025
Strike
LMT 410.000
LMT 415.000
LMT 420.000
LMT 425.000
LMT 430.000
LMT 435.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LMT 410.000
5.2
+0
4.9
5.3
18
0.21
-0.3002
0.0133
114
LMT 415.000
6.36
-0.44
6.6
7.1
22
0.21
-0.3703
0.0146
62
LMT 420.000
8.27
-0.53
8.6
9.6
27
0.21
-0.446
0.0156
45
LMT 425.000
11.62
+0
11
12.9
0
0.22
-0.5246
0.0159
44
LMT 430.000
14
-1
13.9
15.8
2
0.22
-0.6026
0.0157
25
LMT 435.000
16.31
-1.39
15.8
18.1
1
0.19
-0.6766
0.0149
23
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.