# LOCKHEED MARTIN CORP (LMT) Option Chains

> LMT option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## LMT quote

| Field | Value |
|---|---|
| Last | 603.12 |
| Change | +14.93 |
| Open | 587.11 |
| Previous | 588.19 |
| High | 605.81 |
| Low | 587.11 |
| Bid | - |
| Ask | - |
| Volume | 908,416 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 31.0% |
| Hist Vol | 30.4% |
| Opt Volume | 4,871 |
| Open Int | 95,470 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 603.12.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-05-21, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/LMT.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 597.50 | LMT 261113C00597500 | 9.10 | 13.80 | 7.50 | 8.70 | 8 | 2 | 38.41% | 0.6127 | -1.3408 | 0.2094 | 0.0182 | 0.0294 | W |
| 600.00 | LMT 261113C00600000 | 8.30 | 11.40 | 10.00 | 7.14 | 32 | 226 | 38.36% | 0.5662 | -1.3759 | 0.2151 | 0.0188 | 0.0272 | W |
| 602.50 | LMT 261113C00602500 | 6.70 | 9.00 | 7.80 | 5.76 | 25 | 11 | 34.33% | 0.5194 | -1.2470 | 0.2179 | 0.0212 | 0.0251 | W |
| 605.00 | LMT 261113C00605000 | 5.80 | 8.30 | 6.20 | 4.56 | 16 | 81 | 32.50% | 0.4638 | -1.1769 | 0.2172 | 0.0224 | 0.0225 | W |
| 607.50 | LMT 261113C00607500 | 3.70 | 7.70 | 6.83 | 3.54 | 5 | 9 | 40.41% | 0.4289 | -1.4461 | 0.2147 | 0.0178 | 0.0207 | W |
| 610.00 | LMT 261113C00610000 | 3.50 | 5.50 | 4.95 | 2.70 | 87 | 181 | 36.10% | 0.3706 | -1.2429 | 0.2066 | 0.0191 | 0.0180 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 597.50 | LMT 261113P00597500 | 4.10 | 7.90 | 6.52 | 3.01 | 7 | 24 | 41.71% | -0.3949 | -1.4631 | 0.2105 | 0.0169 | -0.0201 | W |
| 600.00 | LMT 261113P00600000 | 4.90 | 7.60 | 6.10 | 3.95 | 23 | 103 | 34.74% | -0.4284 | -1.2424 | 0.2146 | 0.0207 | -0.0217 | W |
| 602.50 | LMT 261113P00602500 | 5.50 | 9.90 | 7.00 | 5.07 | 10 | 7 | 33.51% | -0.4804 | -1.2167 | 0.2179 | 0.0217 | -0.0244 | W |
| 605.00 | LMT 261113P00605000 | 6.60 | 11.50 | 8.20 | 6.37 | 14 | 49 | 33.06% | -0.5354 | -1.1968 | 0.2173 | 0.0220 | -0.0272 | W |
| 607.50 | LMT 261113P00607500 | 7.60 | 12.50 | 14.85 | 7.85 | 0 | 27 | 35.00% | -0.5840 | -1.2439 | 0.2133 | 0.0204 | -0.0298 | W |
| 610.00 | LMT 261113P00610000 | 9.70 | 14.60 | 11.67 | 9.51 | 7 | 99 | 35.33% | -0.6323 | -1.2127 | 0.2060 | 0.0195 | -0.0323 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261120C00590000 | 18.30 | 23.30 | 18.65 | 20.03 | 2 | 149 | 27.52% | 0.6937 | -0.4834 | 0.3504 | 0.0128 | 0.1095 | S |
| 595.00 | LMT 261120C00595000 | 15.70 | 19.80 | 16.90 | 16.77 | 7 | 58 | 31.37% | 0.6132 | -0.6006 | 0.3821 | 0.0122 | 0.0967 | S |
| 600.00 | LMT 261120C00600000 | 13.70 | 15.50 | 14.50 | 13.84 | 61 | 885 | 32.40% | 0.5494 | -0.6414 | 0.3952 | 0.0122 | 0.0868 | S |
| 605.00 | LMT 261120C00605000 | 10.90 | 13.30 | 11.80 | 11.25 | 68 | 115 | 31.87% | 0.4872 | -0.6351 | 0.3981 | 0.0125 | 0.0773 | S |
| 610.00 | LMT 261120C00610000 | 8.30 | 10.80 | 9.86 | 9.00 | 20 | 228 | 32.47% | 0.4272 | -0.6365 | 0.3916 | 0.0121 | 0.0679 | S |
| 615.00 | LMT 261120C00615000 | 6.40 | 9.80 | 6.80 | 7.09 | 20 | 134 | 29.33% | 0.3531 | -0.5445 | 0.3710 | 0.0127 | 0.0565 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261120P00590000 | 6.20 | 9.10 | 9.70 | 5.52 | 1 | 249 | 33.49% | -0.3354 | -0.6089 | 0.3639 | 0.0109 | -0.0575 | S |
| 595.00 | LMT 261120P00595000 | 7.90 | 10.40 | 9.50 | 7.25 | 15 | 237 | 33.30% | -0.3920 | -0.6381 | 0.3836 | 0.0116 | -0.0674 | S |
| 600.00 | LMT 261120P00600000 | 10.20 | 11.80 | 10.90 | 9.30 | 37 | 290 | 31.23% | -0.4496 | -0.6163 | 0.3951 | 0.0127 | -0.0773 | S |
| 605.00 | LMT 261120P00605000 | 11.90 | 15.10 | 12.43 | 11.70 | 12 | 96 | 28.77% | -0.5163 | -0.5715 | 0.3979 | 0.0139 | -0.0887 | S |
| 610.00 | LMT 261120P00610000 | 14.10 | 17.40 | 16.20 | 14.45 | 1 | 47 | 31.14% | -0.5768 | -0.6074 | 0.3909 | 0.0126 | -0.0998 | S |
| 615.00 | LMT 261120P00615000 | 16.40 | 21.90 | 23.80 | 17.52 | 1 | 10 | 30.64% | -0.6401 | -0.5709 | 0.3735 | 0.0122 | -0.1110 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261127C00590000 | 21.20 | 26.00 | 19.30 | 25.41 | 1 | 33 | 31.49% | 0.6402 | -0.4531 | 0.4869 | 0.0091 | 0.1688 | W |
| 595.00 | LMT 261127C00595000 | 17.40 | 23.40 | 20.60 | 22.22 | 10 | 33 | 31.39% | 0.5930 | -0.4683 | 0.5051 | 0.0095 | 0.1570 | W |
| 600.00 | LMT 261127C00600000 | 14.50 | 20.40 | 18.85 | 19.28 | 34 | 49 | 33.25% | 0.5436 | -0.5066 | 0.5162 | 0.0092 | 0.1439 | W |
| 605.00 | LMT 261127C00605000 | 11.50 | 18.70 | 13.00 | 16.60 | 1 | 86 | 26.72% | 0.4906 | -0.4095 | 0.5192 | 0.0115 | 0.1318 | W |
| 610.00 | LMT 261127C00610000 | 10.90 | 16.20 | 11.50 | 14.17 | 1 | 8 | 28.08% | 0.4383 | -0.4250 | 0.5131 | 0.0108 | 0.1178 | W |
| 615.00 | LMT 261127C00615000 | 8.60 | 11.40 | 8.10 | 12.00 | 6 | 51 | 28.97% | 0.3900 | -0.4265 | 0.4994 | 0.0102 | 0.1049 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261127P00590000 | 8.50 | 11.50 | 9.79 | 7.91 | 1 | 9 | 30.17% | -0.3551 | -0.4292 | 0.4847 | 0.0095 | -0.1043 | W |
| 595.00 | LMT 261127P00595000 | 9.30 | 14.60 | 13.80 | 9.68 | 8 | 23 | 34.10% | -0.4121 | -0.5071 | 0.5067 | 0.0088 | -0.1222 | W |
| 600.00 | LMT 261127P00600000 | 11.80 | 16.70 | 13.70 | 11.71 | 12 | 47 | 29.42% | -0.4544 | -0.4451 | 0.5159 | 0.0104 | -0.1340 | W |
| 605.00 | LMT 261127P00605000 | 13.60 | 17.70 | 14.80 | 13.99 | 9 | 48 | 26.67% | -0.5096 | -0.4057 | 0.5192 | 0.0115 | -0.1500 | W |
| 610.00 | LMT 261127P00610000 | 16.00 | 21.40 | 17.40 | 16.52 | 12 | 18 | 26.27% | -0.5676 | -0.3937 | 0.5118 | 0.0115 | -0.1676 | W |
| 615.00 | LMT 261127P00615000 | 18.00 | 23.90 | 29.82 | 19.31 | 0 | 6 | 27.20% | -0.6185 | -0.3950 | 0.4962 | 0.0108 | -0.1835 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261204C00590000 | 23.20 | 27.10 | 25.93 | 31.19 | 3 | 7 | 30.45% | 0.6267 | -0.3745 | 0.5857 | 0.0080 | 0.2315 | W |
| 595.00 | LMT 261204C00595000 | 20.50 | 24.50 | 21.87 | 27.97 | 5 | 9 | 28.49% | 0.5889 | -0.3598 | 0.6017 | 0.0088 | 0.2191 | W |
| 600.00 | LMT 261204C00600000 | 17.40 | 22.70 | 19.68 | 24.95 | 3 | 5 | 29.30% | 0.5434 | -0.3768 | 0.6134 | 0.0088 | 0.2026 | W |
| 605.00 | LMT 261204C00605000 | 14.80 | 19.70 | 14.72 | 22.14 | 2 | 6 | 29.34% | 0.4995 | -0.3793 | 0.6171 | 0.0088 | 0.1867 | W |
| 610.00 | LMT 261204C00610000 | 12.80 | 15.70 | 14.68 | 19.54 | 1 | 76 | 28.80% | 0.4545 | -0.3697 | 0.6131 | 0.0089 | 0.1706 | W |
| 615.00 | LMT 261204C00615000 | 10.80 | 13.30 | 11.95 | 17.16 | 4 | 90 | 27.62% | 0.4061 | -0.3467 | 0.5999 | 0.0091 | 0.1532 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261204P00590000 | 12.10 | 14.70 | 30.60 | 9.05 | 0 | 4 | 31.63% | -0.3769 | -0.3857 | 0.5874 | 0.0078 | -0.1583 | W |
| 595.00 | LMT 261204P00595000 | 13.70 | 17.70 | 30.74 | 10.75 | 0 | 4 | 31.89% | -0.4174 | -0.3995 | 0.6038 | 0.0079 | -0.1759 | W |
| 600.00 | LMT 261204P00600000 | 16.20 | 19.90 | 42.25 | 12.66 | 0 | 11 | 31.89% | -0.4577 | -0.4058 | 0.6136 | 0.0080 | -0.1934 | W |
| 605.00 | LMT 261204P00605000 | 18.10 | 23.30 | 22.60 | 14.77 | 5 | 12 | 35.13% | -0.4952 | -0.4495 | 0.6170 | 0.0073 | -0.2112 | W |
| 610.00 | LMT 261204P00610000 | 20.40 | 26.20 | 49.20 | 17.10 | 0 | 7 | 31.80% | -0.5384 | -0.4046 | 0.6142 | 0.0081 | -0.2289 | W |
| 615.00 | LMT 261204P00615000 | 23.90 | 28.60 | 30.25 | 19.63 | 1 | 2 | 31.80% | -0.5779 | -0.3984 | 0.6053 | 0.0080 | -0.2465 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261211C00590000 | 24.80 | 30.60 | 19.24 | 37.69 | 0 | 3 | 29.39% | 0.6192 | -0.3212 | 0.6700 | 0.0074 | 0.2936 | W |
| 595.00 | LMT 261211C00595000 | 22.10 | 27.70 | 15.78 | 34.39 | 0 | 2 | 29.43% | 0.5811 | -0.3295 | 0.6869 | 0.0076 | 0.2765 | W |
| 600.00 | LMT 261211C00600000 | 19.50 | 24.60 | 22.15 | 31.26 | 3 | 6 | 29.27% | 0.5427 | -0.3323 | 0.6974 | 0.0077 | 0.2591 | W |
| 605.00 | LMT 261211C00605000 | 16.90 | 21.40 | 7.89 | 28.31 | 0 | 1 | 28.48% | 0.5031 | -0.3249 | 0.7014 | 0.0080 | 0.2414 | W |
| 610.00 | LMT 261211C00610000 | 14.50 | 18.90 | 17.20 | 25.53 | 3 | 2 | 28.91% | 0.4646 | -0.3282 | 0.6986 | 0.0078 | 0.2234 | W |
| 615.00 | LMT 261211C00615000 | 11.40 | 17.10 | 19.05 | 22.94 | 0 | 2 | 27.62% | 0.4214 | -0.3084 | 0.6877 | 0.0081 | 0.2037 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261211P00590000 | 13.70 | 15.80 | 35.93 | 9.30 | 0 | 1 | 29.89% | -0.3825 | -0.3215 | 0.6707 | 0.0073 | -0.2084 | W |
| 595.00 | LMT 261211P00595000 | 15.40 | 19.50 | 19.79 | 10.87 | 1 | 1 | 30.65% | -0.4210 | -0.3378 | 0.6876 | 0.0073 | -0.2305 | W |
| 600.00 | LMT 261211P00600000 | 18.00 | 23.60 | 8.55 | 12.62 | 0 | 2 | 32.05% | -0.4582 | -0.3582 | 0.6975 | 0.0070 | -0.2524 | W |
| 605.00 | LMT 261211P00605000 | 19.80 | 25.80 | 37.75 | 14.53 | 0 | 2 | 31.25% | -0.4944 | -0.3508 | 0.7013 | 0.0073 | -0.2726 | W |
| 610.00 | LMT 261211P00610000 | 22.40 | 28.60 | 23.95 | 16.63 | 0 | 3 | 28.97% | -0.5355 | -0.3234 | 0.6986 | 0.0078 | -0.2947 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261218C00590000 | 27.40 | 33.20 | 31.00 | 45.10 | 1 | 106 | 30.91% | 0.6085 | -0.3086 | 0.7479 | 0.0064 | 0.3498 | S |
| 595.00 | LMT 261218C00595000 | 25.40 | 29.10 | 26.28 | 41.70 | 25 | 43 | 28.34% | 0.5789 | -0.2881 | 0.7615 | 0.0071 | 0.3361 | S |
| 600.00 | LMT 261218C00600000 | 23.20 | 26.50 | 24.00 | 38.44 | 32 | 587 | 28.78% | 0.5428 | -0.2962 | 0.7723 | 0.0071 | 0.3158 | S |
| 605.00 | LMT 261218C00605000 | 19.90 | 23.60 | 19.91 | 35.34 | 1 | 25 | 26.65% | 0.5049 | -0.2757 | 0.7766 | 0.0077 | 0.2963 | S |
| 610.00 | LMT 261218C00610000 | 17.90 | 20.70 | 18.90 | 32.39 | 11 | 154 | 28.26% | 0.4706 | -0.2911 | 0.7745 | 0.0072 | 0.2758 | S |
| 615.00 | LMT 261218C00615000 | 15.50 | 18.50 | 18.14 | 29.60 | 5 | 66 | 29.99% | 0.4410 | -0.3058 | 0.7681 | 0.0068 | 0.2580 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261218P00590000 | 16.20 | 18.50 | 17.78 | 8.92 | 3 | 113 | 31.11% | -0.3924 | -0.3039 | 0.7482 | 0.0064 | -0.2649 | S |
| 595.00 | LMT 261218P00595000 | 18.10 | 21.60 | 19.99 | 10.32 | 2 | 65 | 31.07% | -0.4250 | -0.3093 | 0.7629 | 0.0065 | -0.2877 | S |
| 600.00 | LMT 261218P00600000 | 20.80 | 23.10 | 22.50 | 11.87 | 7 | 131 | 31.21% | -0.4580 | -0.3142 | 0.7723 | 0.0065 | -0.3110 | S |
| 605.00 | LMT 261218P00605000 | 22.70 | 26.80 | 27.00 | 13.57 | 0 | 56 | 30.79% | -0.4912 | -0.3113 | 0.7765 | 0.0067 | -0.3342 | S |
| 610.00 | LMT 261218P00610000 | 25.40 | 30.40 | 31.14 | 15.43 | 0 | 23 | 31.33% | -0.5231 | -0.3161 | 0.7754 | 0.0065 | -0.3575 | S |
| 615.00 | LMT 261218P00615000 | 28.40 | 32.90 | 41.10 | 17.44 | 0 | 32 | 31.14% | -0.5558 | -0.3113 | 0.7691 | 0.0065 | -0.3809 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 590.00 | LMT 261224C00590000 | 28.50 | 36.90 | 22.87 | 52.29 | 0 | 1 | 30.77% | 0.6047 | -0.2873 | 0.8071 | 0.0060 | 0.4002 | W |
| 600.00 | LMT 261224C00600000 | 23.30 | 29.60 | 12.10 | 45.43 | 0 | 4 | 29.64% | 0.5430 | -0.2843 | 0.8311 | 0.0064 | 0.3629 | W |
| 605.00 | LMT 261224C00605000 | 20.50 | 26.70 | 9.26 | 42.20 | 0 | 1 | 29.14% | 0.5104 | -0.2806 | 0.8356 | 0.0065 | 0.3426 | W |
| 625.00 | LMT 261224C00625000 | 12.10 | 17.40 | 11.96 | 30.65 | 5 | 0 | 28.23% | 0.3790 | -0.2581 | 0.7970 | 0.0064 | 0.2577 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 585.00 | LMT 261224P00585000 | 15.30 | 21.80 | 26.24 | 7.12 | 0 | 0 | 32.56% | -0.3704 | -0.2904 | 0.7912 | 0.0055 | -0.2917 | W |
| 605.00 | LMT 261224P00605000 | 23.10 | 30.00 | 26.80 | 12.36 | 2 | 0 | 31.13% | -0.4881 | -0.2918 | 0.8355 | 0.0061 | -0.3872 | W |
| 620.00 | LMT 261224P00620000 | 32.20 | 37.30 | 59.00 | 17.70 | 0 | 1 | 30.29% | -0.5813 | -0.2770 | 0.8186 | 0.0062 | -0.4646 | W |
| 625.00 | LMT 261224P00625000 | 35.30 | 40.10 | 38.40 | 19.77 | 1 | 1 | 30.88% | -0.6081 | -0.2774 | 0.8052 | 0.0059 | -0.4884 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 580.00 | LMT 270115C00580000 | 41.40 | 46.20 | 43.07 | 93.75 | 10 | 244 | 29.56% | 0.6503 | -0.2215 | 0.9517 | 0.0049 | 0.6312 | S |
| 590.00 | LMT 270115C00590000 | 36.40 | 39.60 | 36.80 | 86.05 | 85 | 252 | 29.04% | 0.5995 | -0.2259 | 0.9929 | 0.0052 | 0.5872 | S |
| 600.00 | LMT 270115C00600000 | 29.60 | 34.00 | 31.00 | 78.61 | 28 | 710 | 28.47% | 0.5460 | -0.2261 | 1.0178 | 0.0054 | 0.5393 | S |
| 610.00 | LMT 270115C00610000 | 25.80 | 30.60 | 26.40 | 71.46 | 32 | 238 | 28.56% | 0.4918 | -0.2272 | 1.0242 | 0.0055 | 0.4885 | S |
| 620.00 | LMT 270115C00620000 | 20.20 | 25.80 | 22.14 | 64.64 | 4 | 372 | 28.46% | 0.4382 | -0.2229 | 1.0119 | 0.0054 | 0.4378 | S |
| 630.00 | LMT 270115C00630000 | 17.30 | 20.20 | 16.70 | 58.17 | 9 | 168 | 28.73% | 0.3881 | -0.2179 | 0.9835 | 0.0052 | 0.3893 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 580.00 | LMT 270115P00580000 | 17.60 | 21.00 | 20.00 | 3.48 | 2 | 137 | 30.39% | -0.3536 | -0.2163 | 0.9542 | 0.0048 | -0.4218 | S |
| 590.00 | LMT 270115P00590000 | 22.00 | 25.70 | 23.80 | 4.62 | 78 | 134 | 29.91% | -0.4032 | -0.2210 | 0.9938 | 0.0051 | -0.4828 | S |
| 600.00 | LMT 270115P00600000 | 27.00 | 29.70 | 37.21 | 6.02 | 0 | 153 | 29.68% | -0.4551 | -0.2238 | 1.0178 | 0.0052 | -0.5476 | S |
| 610.00 | LMT 270115P00610000 | 31.00 | 35.00 | 33.20 | 7.71 | 7 | 277 | 29.24% | -0.5082 | -0.2209 | 1.0243 | 0.0053 | -0.6143 | S |
| 620.00 | LMT 270115P00620000 | 35.00 | 41.30 | 38.40 | 9.73 | 14 | 91 | 28.63% | -0.5625 | -0.2126 | 1.0121 | 0.0054 | -0.6830 | S |
| 630.00 | LMT 270115P00630000 | 42.30 | 47.00 | 44.20 | 12.11 | 0 | 176 | 28.08% | -0.6167 | -0.2008 | 0.9809 | 0.0053 | -0.7526 | S |

## More for LMT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/LMT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/LMT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/LMT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=LMT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/LMT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/LMT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/LMT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/LMT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt