Quote for LMT (LOCKHEED MARTIN CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 545.00 | 25.88 | 22.65 | 4.13% | 0 | 0.37 |
| Nov 20 '26 555.00 | 20.67 | 20.67 | 3.77% | 0 | 0.37 |
| Nov 20 '26 550.00 | 21.00 | 21.00 | 3.83% | 0 | 0.34 |
| Dec 18 '26 550.00 | 28.40 | 28.40 | 5.18% | 1 | 0.33 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 545.00 | Nov 20 '26 545.00 | 43.48 | 3.23 |
| Nov 20 '26 550.00 | Nov 20 '26 550.00 | 41.25 | 1.77 |
| Nov 20 '26 555.00 | Nov 20 '26 555.00 | 41.36 | 6.77 |
| Dec 18 '26 550.00 | Dec 18 '26 550.00 | 54.40 | 1.77 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Mar 19 '27 555.00 | Mar 19 '27 545.00 | 6.75 | 10.00 |
| Mar 19 '27 550.00 | Mar 19 '27 545.00 | 4.05 | 5.00 |
| May 21 '27 555.00 | May 21 '27 550.00 | 3.05 | 5.00 |
| Nov 20 '26 550.00 | Nov 20 '26 545.00 | 2.65 | 5.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 545.00 | Nov 20 '26 550.00 | 4.88 | 5.00 |
| Mar 19 '27 545.00 | Mar 19 '27 555.00 | 7.50 | 10.00 |
| May 21 '27 545.00 | May 21 '27 550.00 | 4.80 | 5.00 |
| May 21 '27 545.00 | May 21 '27 555.00 | 6.95 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 555.00 | Dec 18 '26 545.00 | -3.05 | 10.00 |
| Nov 20 '26 555.00 | Nov 20 '26 545.00 | -5.21 | 10.00 |
| May 21 '27 555.00 | May 21 '27 545.00 | -6.95 | 10.00 |
| May 21 '27 550.00 | May 21 '27 545.00 | -4.80 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 545.00 | Nov 20 '26 555.00 | -3.09 | 10.00 |
| May 21 '27 545.00 | May 21 '27 555.00 | -2.75 | 10.00 |
| Dec 18 '26 545.00 | Dec 18 '26 555.00 | -4.45 | 10.00 |
| Dec 18 '26 545.00 | Dec 18 '26 550.00 | -2.25 | 5.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 550.00 | Jan 19 '29 550.00 | -83.50 | 26 |
| Dec 18 '26 550.00 | Jan 19 '29 550.00 | -76.10 | 25 |
| Jan 15 '27 550.00 | Jan 19 '29 550.00 | -70.90 | 24 |
| Mar 19 '27 550.00 | Jan 19 '29 550.00 | -60.70 | 22 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 550.00 | Jan 15 '27 550.00 | -7.65 | 2 |
| Dec 18 '26 550.00 | Jan 15 '27 550.00 | -1.90 | 1 |
| Nov 20 '26 550.00 | May 21 '27 550.00 | -24.45 | 6 |
| Nov 20 '26 550.00 | Dec 18 '26 550.00 | -5.75 | 1 |