Free Trial

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$448.19 -4.31 (-0.95%)
As of 12:36 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

LMT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$400.00$0.008Put66 - 54
(+0)
46.21%
(+12.96%)
-0.0016434
9/5/2025$405.00$0.013Put66 - 18
(+0)
43.69%
(+12.25%)
-0.0025963
9/5/2025$410.00$0.021Put51467
(-2)
41.14%
(+11.45%)
-0.00424
9/5/2025$415.00$0.034Put3 - 340
(+0)
38.59%
(+10.78%)
-0.0069032
9/5/2025$420.00$0.057Put3721191
(+1)
36.01%
(+10.02%)
-0.01161516
9/5/2025$425.00$0.097Put141259
(+0)
33.38%
(+9.26%)
-0.0198995
9/5/2025$425.00$27.389Call11 - 2
(-55)
33.39%
(+9.20%)
0.9801671
9/5/2025$427.50$0.128Put21111
(+0)
32.05%
(+8.81%)
-0.0262322
9/5/2025$430.00$0.169Put1371121
(-3)
30.69%
(+8.47%)
-0.0347416
9/5/2025$432.50$0.226Put3411023
(+1)
29.31%
(+8.01%)
-0.04626915
9/5/2025$435.00$0.304Put723128172
(+4)
27.93%
(+7.66%)
-0.06205263
9/5/2025$437.50$0.414Put67182557
(+4)
26.56%
(+7.24%)
-0.08397847
9/5/2025$440.00$0.576Put1626343143
(+13)
25.26%
(+6.79%)
-0.114899100
9/5/2025$440.00$12.875Call4317257
(-81)
24.87%
(+6.45%)
0.88583111
9/5/2025$442.50$0.820Put2886202
(+1)
24.09%
(+6.50%)
-0.15866218
9/5/2025$442.50$10.619Call11 - 4
(-19)
24.10%
(+6.50%)
0.8425341
9/5/2025$445.00$1.191Put102344497
(+18)
23.10%
(+6.23%)
-0.21938638
9/5/2025$445.00$8.488Call13 - 21
(-303)
23.10%
(+6.18%)
0.7824994
9/5/2025$447.50$1.747Put1512118
(+8)
22.31%
(+5.99%)
-0.30020312
9/5/2025$447.50$6.539Call15917
(-39)
22.31%
(+6.00%)
0.7030876
9/5/2025$450.00$2.545Put562220182
(+5)
21.73%
(+5.91%)
-0.39943621
9/5/2025$450.00$4.830Call421323130
(+9)
21.73%
(+5.91%)
0.6053335
9/5/2025$452.50$3.637Put43132791
(+3)
21.34%
(+5.84%)
-0.51151316
9/5/2025$452.50$3.407Call872445126
(+17)
21.34%
(+5.84%)
0.49514746
9/5/2025$455.00$5.044Put199763
(+21)
21.12%
(+5.77%)
-0.6256810
9/5/2025$455.00$2.297Call25193120153
(+13)
21.36%
(+6.92%)
0.38337193
9/5/2025$457.50$6.754Put2 - 28
(+4)
21.09%
(+5.70%)
-0.7301432
9/5/2025$457.50$1.484Call913227127
(+38)
21.09%
(+5.69%)
0.28052746
9/5/2025$460.00$8.731Put5215
(+3)
21.27%
(+5.59%)
-0.8159195
9/5/2025$460.00$0.933Call279110125266
(+40)
21.27%
(+5.59%)
0.195979141
9/5/2025$462.50$10.909Put1 - - 0
(+0)
21.73%
(+5.58%)
-0.8792751
9/5/2025$462.50$0.587Call2471148751
(+7)
21.73%
(+5.58%)
0.13353186
9/5/2025$465.00$13.232Put2 - 13
(+1)
22.56%
(+5.70%)
-0.9215432
9/5/2025$465.00$0.385Call330128122127
(+37)
22.56%
(+5.65%)
0.091714145
9/5/2025$467.50$0.274Call4435852
(+24)
23.82%
(+6.04%)
0.06613615
9/5/2025$470.00$0.216Call353142133330
(+49)
25.49%
(+6.75%)
0.05108961
9/5/2025$472.50$0.185Call21 - 123
(+7)
27.44%
(+7.71%)
0.041992
9/5/2025$475.00$0.166Call51311879
(+4)
29.53%
(+8.87%)
0.03596319
9/5/2025$477.50$0.153Call44142724
(+15)
31.65%
(+9.96%)
0.03152912
9/5/2025$480.00$0.142Call3692517
(+0)
33.74%
(+11.13%)
0.02798116
Washington prepares for war (Ad)

While the headlines obsess over overseas conflicts, Washington has been quietly preparing for something much bigger here at home. Emergency powers are being invoked, trillions are being mobilized, and the scale rivals anything we’ve seen since WWII. According to Porter Stansberry and Jeff Brown, a new economic arms race is already underway — one that could reshape markets, redirect capital, and impact billions of lives. They’ve just released an urgent briefing that explains what’s really happening behind the scenes, and which companies are positioned to benefit most.tc pixel

Click here now to watch the urgent wartime exposé
9/5/2025$482.50$30.542Put2 - - 0
(+0)
35.77%
(+12.29%)
-0.9840462
9/5/2025$482.50$0.132Call161140
(+0)
35.76%
(+12.34%)
0.0250189
9/5/2025$485.00$0.123Call5238
(+3)
37.73%
(+13.43%)
0.0224375
9/5/2025$487.50$0.114Call2 - 10
(+0)
39.63%
(+14.64%)
0.0201422
9/5/2025$495.00$0.089Call5555 - 50
(+0)
44.82%
(+17.89%)
0.0145367
9/5/2025$500.00$0.073Call1 - 130
(+0)
47.83%
(+19.80%)
0.0114991
9/5/2025$505.00$53.006Put2 - - 0
(+0)
50.40%
(+21.44%)
-0.9963792
9/5/2025$505.00$0.057Call5 - - 32
(+27)
50.41%
(+21.41%)
0.0088531
9/5/2025$507.50$0.050Call88 - 0
(+0)
51.52%
(+22.04%)
0.0076574
9/5/2025$510.00$0.043Call11 - 0
(+0)
52.50%
(+22.53%)
0.0065421
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LMT) was last updated on 9/3/2025 by MarketBeat.com Staff
From Our Partners