LMT Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 261113C00597500 | 9.10 | 13.80 | 7.50 | 8.70 | 8 | 2 | W | 597.50 | LMT 261113P00597500 | 4.10 | 7.90 | 6.52 | 3.01 | 7 | 24 | W |
| LMT 261113C00600000 | 8.30 | 11.40 | 10.00 | 7.14 | 32 | 226 | W | 600.00 | LMT 261113P00600000 | 4.90 | 7.60 | 6.10 | 3.95 | 23 | 103 | W |
| LMT 261113C00602500 | 6.70 | 9.00 | 7.80 | 5.76 | 25 | 11 | W | 602.50 | LMT 261113P00602500 | 5.50 | 9.90 | 7.00 | 5.07 | 10 | 7 | W |
| LMT 261113C00605000 | 5.80 | 8.30 | 6.20 | 4.56 | 16 | 81 | W | 605.00 | LMT 261113P00605000 | 6.60 | 11.50 | 8.20 | 6.37 | 14 | 49 | W |
| LMT 261113C00607500 | 3.70 | 7.70 | 6.83 | 3.54 | 5 | 9 | W | 607.50 | LMT 261113P00607500 | 7.60 | 12.50 | 14.85 | 7.85 | 0 | 27 | W |
| LMT 261113C00610000 | 3.50 | 5.50 | 4.95 | 2.70 | 87 | 181 | W | 610.00 | LMT 261113P00610000 | 9.70 | 14.60 | 11.67 | 9.51 | 7 | 99 | W |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 261120C00590000 | 18.30 | 23.30 | 18.65 | 20.03 | 2 | 149 | S | 590.00 | LMT 261120P00590000 | 6.20 | 9.10 | 9.70 | 5.52 | 1 | 249 | S |
| LMT 261120C00595000 | 15.70 | 19.80 | 16.90 | 16.77 | 7 | 58 | S | 595.00 | LMT 261120P00595000 | 7.90 | 10.40 | 9.50 | 7.25 | 15 | 237 | S |
| LMT 261120C00600000 | 13.70 | 15.50 | 14.50 | 13.84 | 61 | 885 | S | 600.00 | LMT 261120P00600000 | 10.20 | 11.80 | 10.90 | 9.30 | 37 | 290 | S |
| LMT 261120C00605000 | 10.90 | 13.30 | 11.80 | 11.25 | 68 | 115 | S | 605.00 | LMT 261120P00605000 | 11.90 | 15.10 | 12.43 | 11.70 | 12 | 96 | S |
| LMT 261120C00610000 | 8.30 | 10.80 | 9.86 | 9.00 | 20 | 228 | S | 610.00 | LMT 261120P00610000 | 14.10 | 17.40 | 16.20 | 14.45 | 1 | 47 | S |
| LMT 261120C00615000 | 6.40 | 9.80 | 6.80 | 7.09 | 20 | 134 | S | 615.00 | LMT 261120P00615000 | 16.40 | 21.90 | 23.80 | 17.52 | 1 | 10 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 261127C00590000 | 21.20 | 26.00 | 19.30 | 25.41 | 1 | 33 | W | 590.00 | LMT 261127P00590000 | 8.50 | 11.50 | 9.79 | 7.91 | 1 | 9 | W |
| LMT 261127C00595000 | 17.40 | 23.40 | 20.60 | 22.22 | 10 | 33 | W | 595.00 | LMT 261127P00595000 | 9.30 | 14.60 | 13.80 | 9.68 | 8 | 23 | W |
| LMT 261127C00600000 | 14.50 | 20.40 | 18.85 | 19.28 | 34 | 49 | W | 600.00 | LMT 261127P00600000 | 11.80 | 16.70 | 13.70 | 11.71 | 12 | 47 | W |
| LMT 261127C00605000 | 11.50 | 18.70 | 13.00 | 16.60 | 1 | 86 | W | 605.00 | LMT 261127P00605000 | 13.60 | 17.70 | 14.80 | 13.99 | 9 | 48 | W |
| LMT 261127C00610000 | 10.90 | 16.20 | 11.50 | 14.17 | 1 | 8 | W | 610.00 | LMT 261127P00610000 | 16.00 | 21.40 | 17.40 | 16.52 | 12 | 18 | W |
| LMT 261127C00615000 | 8.60 | 11.40 | 8.10 | 12.00 | 6 | 51 | W | 615.00 | LMT 261127P00615000 | 18.00 | 23.90 | 29.82 | 19.31 | 0 | 6 | W |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 261204C00590000 | 23.20 | 27.10 | 25.93 | 31.19 | 3 | 7 | W | 590.00 | LMT 261204P00590000 | 12.10 | 14.70 | 30.60 | 9.05 | 0 | 4 | W |
| LMT 261204C00595000 | 20.50 | 24.50 | 21.87 | 27.97 | 5 | 9 | W | 595.00 | LMT 261204P00595000 | 13.70 | 17.70 | 30.74 | 10.75 | 0 | 4 | W |
| LMT 261204C00600000 | 17.40 | 22.70 | 19.68 | 24.95 | 3 | 5 | W | 600.00 | LMT 261204P00600000 | 16.20 | 19.90 | 42.25 | 12.66 | 0 | 11 | W |
| LMT 261204C00605000 | 14.80 | 19.70 | 14.72 | 22.14 | 2 | 6 | W | 605.00 | LMT 261204P00605000 | 18.10 | 23.30 | 22.60 | 14.77 | 5 | 12 | W |
| LMT 261204C00610000 | 12.80 | 15.70 | 14.68 | 19.54 | 1 | 76 | W | 610.00 | LMT 261204P00610000 | 20.40 | 26.20 | 49.20 | 17.10 | 0 | 7 | W |
| LMT 261204C00615000 | 10.80 | 13.30 | 11.95 | 17.16 | 4 | 90 | W | 615.00 | LMT 261204P00615000 | 23.90 | 28.60 | 30.25 | 19.63 | 1 | 2 | W |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 261211C00590000 | 24.80 | 30.60 | 19.24 | 37.69 | 0 | 3 | W | 590.00 | LMT 261211P00590000 | 13.70 | 15.80 | 35.93 | 9.30 | 0 | 1 | W |
| LMT 261211C00595000 | 22.10 | 27.70 | 15.78 | 34.39 | 0 | 2 | W | 595.00 | LMT 261211P00595000 | 15.40 | 19.50 | 19.79 | 10.87 | 1 | 1 | W |
| LMT 261211C00600000 | 19.50 | 24.60 | 22.15 | 31.26 | 3 | 6 | W | 600.00 | LMT 261211P00600000 | 18.00 | 23.60 | 8.55 | 12.62 | 0 | 2 | W |
| LMT 261211C00605000 | 16.90 | 21.40 | 7.89 | 28.31 | 0 | 1 | W | 605.00 | LMT 261211P00605000 | 19.80 | 25.80 | 37.75 | 14.53 | 0 | 2 | W |
| LMT 261211C00610000 | 14.50 | 18.90 | 17.20 | 25.53 | 3 | 2 | W | 610.00 | LMT 261211P00610000 | 22.40 | 28.60 | 23.95 | 16.63 | 0 | 3 | W |
| LMT 261211C00615000 | 11.40 | 17.10 | 19.05 | 22.94 | 0 | 2 | W | 615.00 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 261218C00590000 | 27.40 | 33.20 | 31.00 | 45.10 | 1 | 106 | S | 590.00 | LMT 261218P00590000 | 16.20 | 18.50 | 17.78 | 8.92 | 3 | 113 | S |
| LMT 261218C00595000 | 25.40 | 29.10 | 26.28 | 41.70 | 25 | 43 | S | 595.00 | LMT 261218P00595000 | 18.10 | 21.60 | 19.99 | 10.32 | 2 | 65 | S |
| LMT 261218C00600000 | 23.20 | 26.50 | 24.00 | 38.44 | 32 | 587 | S | 600.00 | LMT 261218P00600000 | 20.80 | 23.10 | 22.50 | 11.87 | 7 | 131 | S |
| LMT 261218C00605000 | 19.90 | 23.60 | 19.91 | 35.34 | 1 | 25 | S | 605.00 | LMT 261218P00605000 | 22.70 | 26.80 | 27.00 | 13.57 | 0 | 56 | S |
| LMT 261218C00610000 | 17.90 | 20.70 | 18.90 | 32.39 | 11 | 154 | S | 610.00 | LMT 261218P00610000 | 25.40 | 30.40 | 31.14 | 15.43 | 0 | 23 | S |
| LMT 261218C00615000 | 15.50 | 18.50 | 18.14 | 29.60 | 5 | 66 | S | 615.00 | LMT 261218P00615000 | 28.40 | 32.90 | 41.10 | 17.44 | 0 | 32 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 585.00 | LMT 261224P00585000 | 15.30 | 21.80 | 26.24 | 7.12 | 0 | 0 | W |
| LMT 261224C00590000 | 28.50 | 36.90 | 22.87 | 52.29 | 0 | 1 | W | 590.00 | — | — | — | — | — | — | — | — |
| LMT 261224C00600000 | 23.30 | 29.60 | 12.10 | 45.43 | 0 | 4 | W | 600.00 | — | — | — | — | — | — | — | — |
| LMT 261224C00605000 | 20.50 | 26.70 | 9.26 | 42.20 | 0 | 1 | W | 605.00 | LMT 261224P00605000 | 23.10 | 30.00 | 26.80 | 12.36 | 2 | 0 | W |
| — | — | — | — | — | — | — | — | 620.00 | LMT 261224P00620000 | 32.20 | 37.30 | 59.00 | 17.70 | 0 | 1 | W |
| LMT 261224C00625000 | 12.10 | 17.40 | 11.96 | 30.65 | 5 | 0 | W | 625.00 | LMT 261224P00625000 | 35.30 | 40.10 | 38.40 | 19.77 | 1 | 1 | W |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| LMT 270115C00580000 | 41.40 | 46.20 | 43.07 | 93.75 | 10 | 244 | S | 580.00 | LMT 270115P00580000 | 17.60 | 21.00 | 20.00 | 3.48 | 2 | 137 | S |
| LMT 270115C00590000 | 36.40 | 39.60 | 36.80 | 86.05 | 85 | 252 | S | 590.00 | LMT 270115P00590000 | 22.00 | 25.70 | 23.80 | 4.62 | 78 | 134 | S |
| LMT 270115C00600000 | 29.60 | 34.00 | 31.00 | 78.61 | 28 | 710 | S | 600.00 | LMT 270115P00600000 | 27.00 | 29.70 | 37.21 | 6.02 | 0 | 153 | S |
| LMT 270115C00610000 | 25.80 | 30.60 | 26.40 | 71.46 | 32 | 238 | S | 610.00 | LMT 270115P00610000 | 31.00 | 35.00 | 33.20 | 7.71 | 7 | 277 | S |
| LMT 270115C00620000 | 20.20 | 25.80 | 22.14 | 64.64 | 4 | 372 | S | 620.00 | LMT 270115P00620000 | 35.00 | 41.30 | 38.40 | 9.73 | 14 | 91 | S |
| LMT 270115C00630000 | 17.30 | 20.20 | 16.70 | 58.17 | 9 | 168 | S | 630.00 | LMT 270115P00630000 | 42.30 | 47.00 | 44.20 | 12.11 | 0 | 176 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.